| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,505 | 1,512.6 | 1,474.2 | 1,493.1 | 1,493.1 | -3.2 (-0.21%) | 47,389 |
| 6 Sep 2019 | INR | 1,500 | 1,536.65 | 1,486 | 1,496.3 | 1,496.3 | -0.25 (-0.02%) | 54,212 |
| 5 Sep 2019 | INR | 1,498.75 | 1,502.95 | 1,488.55 | 1,496.55 | 1,496.55 | -0.65 (-0.04%) | 18,211 |
| 4 Sep 2019 | INR | 1,494.5 | 1,504.15 | 1,487.1 | 1,497.2 | 1,497.2 | +3.2 (+0.21%) | 16,300 |
| 3 Sep 2019 | INR | 1,504.8 | 1,505 | 1,488.2 | 1,494 | 1,494 | -14.75 (-0.98%) | 19,817 |
| 30 Aug 2019 | INR | 1,517 | 1,541.3 | 1,496.35 | 1,508.75 | 1,508.75 | -9.15 (-0.60%) | 63,324 |
| 29 Aug 2019 | INR | 1,524 | 1,529.25 | 1,506.25 | 1,517.9 | 1,517.9 | -4.2 (-0.28%) | 27,868 |
| 28 Aug 2019 | INR | 1,477 | 1,530.3 | 1,477 | 1,522.1 | 1,522.1 | +45.85 (+3.11%) | 47,741 |
| 27 Aug 2019 | INR | 1,460.75 | 1,479.85 | 1,454.35 | 1,476.25 | 1,476.25 | +15.8 (+1.08%) | 18,283 |
| 26 Aug 2019 | INR | 1,450 | 1,472.7 | 1,424 | 1,460.45 | 1,460.45 | +20.25 (+1.41%) | 17,596 |
| 23 Aug 2019 | INR | 1,431.2 | 1,465.2 | 1,427.8 | 1,440.2 | 1,440.2 | -10.25 (-0.71%) | 51,131 |
| 22 Aug 2019 | INR | 1,469.85 | 1,474 | 1,445 | 1,450.45 | 1,450.45 | -16 (-1.09%) | 21,606 |
| 21 Aug 2019 | INR | 1,460 | 1,489 | 1,458.8 | 1,466.45 | 1,466.45 | -8.05 (-0.55%) | 51,661 |
| 20 Aug 2019 | INR | 1,486 | 1,489.55 | 1,463.65 | 1,474.5 | 1,474.5 | -9.6 (-0.65%) | 36,269 |
| 19 Aug 2019 | INR | 1,471.05 | 1,508.2 | 1,462.55 | 1,484.1 | 1,484.1 | +12.85 (+0.87%) | 153,910 |
| 16 Aug 2019 | INR | 1,363 | 1,487.9 | 1,362.75 | 1,471.25 | 1,471.25 | +112.95 (+8.32%) | 208,010 |
| 14 Aug 2019 | INR | 1,385 | 1,444 | 1,346.85 | 1,358.3 | 1,358.3 | +36.3 (+2.75%) | 151,200 |
| 13 Aug 2019 | INR | 1,305.15 | 1,369.15 | 1,305.15 | 1,322 | 1,322 | -37.95 (-2.79%) | 67,156 |
| 9 Aug 2019 | INR | 1,340 | 1,370.6 | 1,336.25 | 1,359.95 | 1,359.95 | +25.25 (+1.89%) | 28,077 |
| 8 Aug 2019 | INR | 1,320.55 | 1,339.15 | 1,306.3 | 1,334.7 | 1,334.7 | +18.9 (+1.44%) | 15,387 |
| 7 Aug 2019 | INR | 1,340.05 | 1,355 | 1,311.05 | 1,315.8 | 1,315.8 | -22.15 (-1.66%) | 35,035 |
| 6 Aug 2019 | INR | 1,300.75 | 1,345.95 | 1,297.7 | 1,337.95 | 1,337.95 | +37.2 (+2.86%) | 20,752 |
| 5 Aug 2019 | INR | 1,313 | 1,313 | 1,287 | 1,300.75 | 1,300.75 | -11 (-0.84%) | 20,299 |
| 2 Aug 2019 | INR | 1,365 | 1,365 | 1,275.3 | 1,311.75 | 1,311.75 | -53.85 (-3.94%) | 72,792 |
| 1 Aug 2019 | INR | 1,343.2 | 1,380.6 | 1,343.15 | 1,365.6 | 1,365.6 | +15 (+1.11%) | 22,712 |
| 31 Jul 2019 | INR | 1,326 | 1,355.85 | 1,320 | 1,350.6 | 1,350.6 | +17.75 (+1.33%) | 35,004 |
| 30 Jul 2019 | INR | 1,357.65 | 1,372.5 | 1,329.15 | 1,332.85 | 1,332.85 | -33.8 (-2.47%) | 40,044 |
| 29 Jul 2019 | INR | 1,363 | 1,375 | 1,335.85 | 1,366.65 | 1,366.65 | +4.7 (+0.35%) | 40,900 |
| 26 Jul 2019 | INR | 1,350 | 1,368.1 | 1,324 | 1,361.95 | 1,361.95 | +18.7 (+1.39%) | 57,724 |
| 25 Jul 2019 | INR | 1,349.75 | 1,349.75 | 1,314.25 | 1,343.25 | 1,343.25 | +4.75 (+0.35%) | 14,978 |
