| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | INR | 6,239 | 6,239 | 6,114 | 6,122.2 | 6,122.2 | -75.6 (-1.22%) | 11,399 |
| 1 Oct 2019 | INR | 6,290 | 6,362.05 | 6,179.05 | 6,197.8 | 6,197.8 | -88.45 (-1.41%) | 3,514 |
| 30 Sep 2019 | INR | 6,294 | 6,323.95 | 6,225 | 6,286.25 | 6,286.25 | +41.9 (+0.67%) | 3,720 |
| 27 Sep 2019 | INR | 6,163 | 6,299.95 | 6,163 | 6,244.35 | 6,244.35 | +36.65 (+0.59%) | 4,173 |
| 26 Sep 2019 | INR | 6,203 | 6,280 | 6,162 | 6,207.7 | 6,207.7 | -82.9 (-1.32%) | 1,727 |
| 25 Sep 2019 | INR | 6,206 | 6,332 | 6,146.05 | 6,290.6 | 6,290.6 | +105.75 (+1.71%) | 6,677 |
| 24 Sep 2019 | INR | 6,390.7 | 6,390.7 | 6,155 | 6,184.85 | 6,184.85 | -154 (-2.43%) | 2,917 |
| 23 Sep 2019 | INR | 6,122 | 6,399 | 6,100.05 | 6,338.85 | 6,338.85 | +231.6 (+3.79%) | 31,943 |
| 20 Sep 2019 | INR | 6,060.05 | 6,144 | 6,060.05 | 6,107.25 | 6,107.25 | +47.2 (+0.78%) | 5,326 |
| 19 Sep 2019 | INR | 6,123.3 | 6,123.3 | 6,058.1 | 6,060.05 | 6,060.05 | -44.95 (-0.74%) | 4,144 |
| 18 Sep 2019 | INR | 6,110 | 6,139.4 | 6,080 | 6,105 | 6,105 | -3.25 (-0.05%) | 904 |
| 17 Sep 2019 | INR | 6,199 | 6,199 | 6,105.05 | 6,108.25 | 6,108.25 | -46.3 (-0.75%) | 2,424 |
| 16 Sep 2019 | INR | 6,021 | 6,221.05 | 6,021 | 6,154.55 | 6,154.55 | +56.4 (+0.92%) | 3,437 |
| 13 Sep 2019 | INR | 6,149 | 6,149 | 6,082.65 | 6,098.15 | 6,098.15 | +10.25 (+0.17%) | 964 |
| 12 Sep 2019 | INR | 6,107.3 | 6,139 | 6,072 | 6,087.9 | 6,087.9 | -25.95 (-0.42%) | 2,011 |
| 11 Sep 2019 | INR | 6,160 | 6,160 | 6,085.05 | 6,113.85 | 6,113.85 | +4 (+0.07%) | 1,618 |
| 9 Sep 2019 | INR | 6,122.8 | 6,131.85 | 6,081 | 6,109.85 | 6,109.85 | +15.35 (+0.25%) | 691 |
| 6 Sep 2019 | INR | 6,085 | 6,112 | 6,072 | 6,094.5 | 6,094.5 | +4.1 (+0.07%) | 3,094 |
| 5 Sep 2019 | INR | 6,129 | 6,129 | 6,080.5 | 6,090.4 | 6,090.4 | -8.4 (-0.14%) | 924 |
| 4 Sep 2019 | INR | 6,083.7 | 6,131.35 | 6,077.3 | 6,098.8 | 6,098.8 | +7.15 (+0.12%) | 1,274 |
| 3 Sep 2019 | INR | 6,180 | 6,180 | 6,050 | 6,091.65 | 6,091.65 | -30.4 (-0.50%) | 2,291 |
| 30 Aug 2019 | INR | 6,128.6 | 6,150.05 | 6,101 | 6,122.05 | 6,122.05 | +8.2 (+0.13%) | 8,635 |
| 29 Aug 2019 | INR | 6,169.95 | 6,169.95 | 6,070 | 6,113.85 | 6,113.85 | -7.6 (-0.12%) | 4,511 |
| 28 Aug 2019 | INR | 6,101.05 | 6,142.85 | 6,086 | 6,121.45 | 6,121.45 | -0.9 (-0.01%) | 36,883 |
| 27 Aug 2019 | INR | 6,099.1 | 6,149 | 6,080.05 | 6,122.35 | 6,122.35 | +21 (+0.34%) | 7,534 |
| 26 Aug 2019 | INR | 6,075 | 6,104.9 | 6,049.55 | 6,101.35 | 6,101.35 | +52.1 (+0.86%) | 560 |
| 23 Aug 2019 | INR | 6,059.95 | 6,098 | 5,910 | 6,049.25 | 6,049.25 | -39.55 (-0.65%) | 7,932 |
| 22 Aug 2019 | INR | 6,100.2 | 6,150 | 6,060 | 6,088.8 | 6,088.8 | -11.4 (-0.19%) | 5,030 |
| 21 Aug 2019 | INR | 6,118.15 | 6,157.45 | 6,082.15 | 6,100.2 | 6,100.2 | +20.25 (+0.33%) | 4,466 |
| 20 Aug 2019 | INR | 6,100.05 | 6,118 | 6,031 | 6,079.95 | 6,079.95 | -27.75 (-0.45%) | 2,258 |
