| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,436.55 | 1,436.55 | 1,387.7 | 1,411.3 | 470.4333 | -15.6 (-1.09%) | 675 |
| 6 Sep 2019 | INR | 1,417.7 | 1,448 | 1,417.7 | 1,426.9 | 475.6333 | +23.9 (+1.70%) | 334 |
| 5 Sep 2019 | INR | 1,405 | 1,436 | 1,402 | 1,403 | 467.6667 | -9 (-0.64%) | 692 |
| 4 Sep 2019 | INR | 1,410.1 | 1,420 | 1,410 | 1,412 | 470.6667 | -25.65 (-1.78%) | 95 |
| 3 Sep 2019 | INR | 1,467.65 | 1,467.65 | 1,425.3 | 1,437.65 | 479.2167 | -40.95 (-2.77%) | 153 |
| 30 Aug 2019 | INR | 1,507.5 | 1,507.5 | 1,470.1 | 1,478.6 | 492.8667 | -19.75 (-1.32%) | 2,849 |
| 29 Aug 2019 | INR | 1,502.2 | 1,522.45 | 1,495 | 1,498.35 | 499.45 | -12.5 (-0.83%) | 518 |
| 28 Aug 2019 | INR | 1,470 | 1,515.9 | 1,454.95 | 1,510.85 | 503.6167 | +33.85 (+2.29%) | 994 |
| 27 Aug 2019 | INR | 1,455 | 1,490 | 1,450.45 | 1,477 | 492.3333 | +33.5 (+2.32%) | 469 |
| 26 Aug 2019 | INR | 1,418.5 | 1,456 | 1,400 | 1,443.5 | 481.1667 | +42.15 (+3.01%) | 1,122 |
| 23 Aug 2019 | INR | 1,380 | 1,413 | 1,380 | 1,401.35 | 467.1167 | +13.15 (+0.95%) | 974 |
| 22 Aug 2019 | INR | 1,404 | 1,404 | 1,380.1 | 1,388.2 | 462.7333 | -6.4 (-0.46%) | 483 |
| 21 Aug 2019 | INR | 1,392 | 1,405 | 1,377 | 1,394.6 | 464.8667 | +1.15 (+0.08%) | 1,077 |
| 20 Aug 2019 | INR | 1,372 | 1,399 | 1,364 | 1,393.45 | 464.4833 | +27.6 (+2.02%) | 2,546 |
| 19 Aug 2019 | INR | 1,349.05 | 1,389 | 1,349 | 1,365.85 | 455.2833 | +25.45 (+1.90%) | 573 |
| 16 Aug 2019 | INR | 1,357.85 | 1,360 | 1,334.85 | 1,340.4 | 446.8 | +21.05 (+1.60%) | 608 |
| 14 Aug 2019 | INR | 1,315 | 1,325 | 1,288 | 1,319.35 | 439.7833 | +25 (+1.93%) | 1,082 |
| 13 Aug 2019 | INR | 1,329.3 | 1,364 | 1,282.2 | 1,294.35 | 431.45 | -13.15 (-1.01%) | 1,734 |
| 9 Aug 2019 | INR | 1,273.95 | 1,316.45 | 1,255 | 1,307.5 | 435.8333 | +53.65 (+4.28%) | 777 |
| 8 Aug 2019 | INR | 1,208 | 1,258.5 | 1,200.15 | 1,253.85 | 417.95 | +12.6 (+1.02%) | 594 |
| 7 Aug 2019 | INR | 1,228 | 1,245 | 1,200 | 1,241.25 | 413.75 | +39.25 (+3.27%) | 450 |
| 6 Aug 2019 | INR | 1,227.5 | 1,227.5 | 1,178.5 | 1,202 | 400.6667 | -17.15 (-1.41%) | 626 |
| 5 Aug 2019 | INR | 1,192 | 1,230.5 | 1,178.5 | 1,219.15 | 406.3833 | +13.1 (+1.09%) | 711 |
| 2 Aug 2019 | INR | 1,209.3 | 1,216.7 | 1,150 | 1,206.05 | 402.0167 | +16.05 (+1.35%) | 2,183 |
| 1 Aug 2019 | INR | 1,197 | 1,197 | 1,160 | 1,190 | 396.6667 | -5.95 (-0.50%) | 2,023 |
| 31 Jul 2019 | INR | 1,169.95 | 1,209.75 | 1,156.3 | 1,195.95 | 398.65 | +23.3 (+1.99%) | 590 |
| 30 Jul 2019 | INR | 1,272.85 | 1,272.85 | 1,164 | 1,172.65 | 390.8833 | -58.6 (-4.76%) | 2,194 |
| 29 Jul 2019 | INR | 1,284.95 | 1,285 | 1,230 | 1,231.25 | 410.4167 | -19 (-1.52%) | 550 |
| 26 Jul 2019 | INR | 1,276.05 | 1,312 | 1,250 | 1,250.25 | 416.75 | -25.75 (-2.02%) | 234 |
| 25 Jul 2019 | INR | 1,300 | 1,303.4 | 1,276 | 1,276 | 425.3333 | -26.65 (-2.05%) | 667 |
