| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,734.3 | 1,742 | 1,700.95 | 1,716.6 | 858.3 | -22.4 (-1.29%) | 6,146 |
| 6 Sep 2019 | INR | 1,715.3 | 1,748.25 | 1,715.25 | 1,739 | 869.5 | +25.4 (+1.48%) | 6,254 |
| 5 Sep 2019 | INR | 1,699.7 | 1,732.3 | 1,692.9 | 1,713.6 | 856.8 | +23 (+1.36%) | 6,187 |
| 4 Sep 2019 | INR | 1,745 | 1,745 | 1,685.45 | 1,690.6 | 845.3 | -23.85 (-1.39%) | 12,118 |
| 3 Sep 2019 | INR | 1,709 | 1,730 | 1,697.3 | 1,714.45 | 857.225 | +6.9 (+0.40%) | 9,593 |
| 30 Aug 2019 | INR | 1,688.65 | 1,718.85 | 1,685.6 | 1,707.55 | 853.775 | +25 (+1.49%) | 34,149 |
| 29 Aug 2019 | INR | 1,674.95 | 1,692.35 | 1,660 | 1,682.55 | 841.275 | +13.95 (+0.84%) | 4,222 |
| 28 Aug 2019 | INR | 1,687.7 | 1,695.5 | 1,661.4 | 1,668.6 | 834.3 | -13.95 (-0.83%) | 6,754 |
| 27 Aug 2019 | INR | 1,677.9 | 1,702.95 | 1,677.9 | 1,682.55 | 841.275 | +5.4 (+0.32%) | 4,817 |
| 26 Aug 2019 | INR | 1,660 | 1,697.15 | 1,655 | 1,677.15 | 838.575 | +17.55 (+1.06%) | 5,764 |
| 23 Aug 2019 | INR | 1,667.4 | 1,681.1 | 1,626.35 | 1,659.6 | 829.8 | -13.7 (-0.82%) | 8,914 |
| 22 Aug 2019 | INR | 1,668 | 1,681 | 1,652.5 | 1,673.3 | 836.65 | +2.45 (+0.15%) | 5,746 |
| 21 Aug 2019 | INR | 1,658.4 | 1,677.65 | 1,648 | 1,670.85 | 835.425 | +11.5 (+0.69%) | 7,883 |
| 20 Aug 2019 | INR | 1,646.15 | 1,667 | 1,631.65 | 1,659.35 | 829.675 | +3.85 (+0.23%) | 6,376 |
| 19 Aug 2019 | INR | 1,650 | 1,678 | 1,650 | 1,655.5 | 827.75 | +8.3 (+0.50%) | 8,081 |
| 16 Aug 2019 | INR | 1,681.65 | 1,685 | 1,642.85 | 1,647.2 | 823.6 | -44.6 (-2.64%) | 6,956 |
| 14 Aug 2019 | INR | 1,671.25 | 1,696.7 | 1,632.25 | 1,691.8 | 845.9 | +37.1 (+2.24%) | 13,632 |
| 13 Aug 2019 | INR | 1,665 | 1,665 | 1,592.15 | 1,654.7 | 827.35 | -18.95 (-1.13%) | 30,015 |
| 9 Aug 2019 | INR | 1,701 | 1,702.45 | 1,670.55 | 1,673.65 | 836.825 | -38.2 (-2.23%) | 13,224 |
| 8 Aug 2019 | INR | 1,707 | 1,718.45 | 1,692.1 | 1,711.85 | 855.925 | +11.3 (+0.66%) | 12,692 |
| 7 Aug 2019 | INR | 1,672 | 1,717.95 | 1,672 | 1,700.55 | 850.275 | +26.3 (+1.57%) | 25,707 |
| 6 Aug 2019 | INR | 1,668.2 | 1,678 | 1,655 | 1,674.25 | 837.125 | +4.7 (+0.28%) | 36,820 |
| 5 Aug 2019 | INR | 1,677 | 1,679.3 | 1,640.65 | 1,669.55 | 834.775 | -3.55 (-0.21%) | 12,912 |
| 2 Aug 2019 | INR | 1,668.1 | 1,688.7 | 1,651.1 | 1,673.1 | 836.55 | +3.65 (+0.22%) | 11,133 |
| 1 Aug 2019 | INR | 1,670 | 1,680 | 1,654 | 1,669.45 | 834.725 | +0.2 (+0.01%) | 8,015 |
| 31 Jul 2019 | INR | 1,640 | 1,679.65 | 1,631.75 | 1,669.25 | 834.625 | +16.65 (+1.01%) | 9,299 |
| 30 Jul 2019 | INR | 1,656 | 1,690 | 1,649.7 | 1,652.6 | 826.3 | +0.15 (+0.01%) | 18,371 |
| 29 Jul 2019 | INR | 1,675 | 1,675 | 1,626.8 | 1,652.45 | 826.225 | -21.8 (-1.30%) | 13,278 |
| 26 Jul 2019 | INR | 1,625 | 1,681.55 | 1,610 | 1,674.25 | 837.125 | +49.65 (+3.06%) | 33,698 |
| 25 Jul 2019 | INR | 1,604.9 | 1,635.6 | 1,573.2 | 1,624.6 | 812.3 | +18 (+1.12%) | 52,488 |
