| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,412 | 1,445 | 1,152 | 1,414 | 1,414 | +9.7 (+0.69%) | 10,668 |
| 6 Sep 2019 | INR | 1,410.65 | 1,424 | 1,395.25 | 1,404.3 | 1,404.3 | +6.6 (+0.47%) | 4,689 |
| 5 Sep 2019 | INR | 1,407 | 1,427 | 1,392.2 | 1,397.7 | 1,397.7 | +7.05 (+0.51%) | 6,664 |
| 4 Sep 2019 | INR | 1,400 | 1,435 | 1,382.15 | 1,390.65 | 1,390.65 | +1.6 (+0.12%) | 8,019 |
| 3 Sep 2019 | INR | 1,395.75 | 1,438.8 | 1,383.3 | 1,389.05 | 1,389.05 | -41.3 (-2.89%) | 13,541 |
| 30 Aug 2019 | INR | 1,377.15 | 1,463.95 | 1,359.6 | 1,430.35 | 1,430.35 | +74.85 (+5.52%) | 26,211 |
| 29 Aug 2019 | INR | 1,370.35 | 1,375 | 1,342.25 | 1,355.5 | 1,355.5 | -21.1 (-1.53%) | 3,178 |
| 28 Aug 2019 | INR | 1,419.75 | 1,421.05 | 1,368 | 1,376.6 | 1,376.6 | -30.1 (-2.14%) | 6,645 |
| 27 Aug 2019 | INR | 1,390.05 | 1,441 | 1,390.05 | 1,406.7 | 1,406.7 | +22.4 (+1.62%) | 14,983 |
| 26 Aug 2019 | INR | 1,394.3 | 1,427.7 | 1,354.25 | 1,384.3 | 1,384.3 | +18.35 (+1.34%) | 14,051 |
| 23 Aug 2019 | INR | 1,370 | 1,396.1 | 1,318 | 1,365.95 | 1,365.95 | -3.65 (-0.27%) | 13,223 |
| 22 Aug 2019 | INR | 1,420 | 1,431.4 | 1,360.3 | 1,369.6 | 1,369.6 | -58.8 (-4.12%) | 6,713 |
| 21 Aug 2019 | INR | 1,480 | 1,496.7 | 1,359.6 | 1,428.4 | 1,428.4 | -57.85 (-3.89%) | 21,564 |
| 20 Aug 2019 | INR | 1,398.6 | 1,524.9 | 1,397.9 | 1,486.25 | 1,486.25 | +134.2 (+9.93%) | 84,557 |
| 19 Aug 2019 | INR | 1,387 | 1,398.95 | 1,337.8 | 1,352.05 | 1,352.05 | -9.95 (-0.73%) | 4,539 |
| 16 Aug 2019 | INR | 1,312 | 1,396.35 | 1,306 | 1,362 | 1,362 | +30.6 (+2.30%) | 9,901 |
| 14 Aug 2019 | INR | 1,335.05 | 1,353.9 | 1,327.65 | 1,331.4 | 1,331.4 | +4.7 (+0.35%) | 2,511 |
| 13 Aug 2019 | INR | 1,397.65 | 1,407 | 1,321 | 1,326.7 | 1,326.7 | -66.35 (-4.76%) | 4,856 |
| 9 Aug 2019 | INR | 1,379.9 | 1,416.85 | 1,369.2 | 1,393.05 | 1,393.05 | +28.95 (+2.12%) | 7,942 |
| 8 Aug 2019 | INR | 1,410 | 1,431.65 | 1,346.55 | 1,364.1 | 1,364.1 | -33.9 (-2.42%) | 9,185 |
| 7 Aug 2019 | INR | 1,429 | 1,467.15 | 1,371.6 | 1,398 | 1,398 | -33.1 (-2.31%) | 17,535 |
| 6 Aug 2019 | INR | 1,351 | 1,463.4 | 1,320 | 1,431.1 | 1,431.1 | +79.85 (+5.91%) | 42,862 |
| 5 Aug 2019 | INR | 1,157 | 1,370.5 | 1,100 | 1,351.25 | 1,351.25 | +160.3 (+13.46%) | 78,683 |
| 2 Aug 2019 | INR | 1,205.7 | 1,222 | 1,170.8 | 1,190.95 | 1,190.95 | -24.55 (-2.02%) | 5,757 |
| 1 Aug 2019 | INR | 1,222 | 1,249.15 | 1,203.55 | 1,215.5 | 1,215.5 | -17.1 (-1.39%) | 3,502 |
| 31 Jul 2019 | INR | 1,240.9 | 1,260 | 1,182 | 1,232.6 | 1,232.6 | -24.4 (-1.94%) | 6,114 |
| 30 Jul 2019 | INR | 1,325 | 1,339.45 | 1,222.2 | 1,257 | 1,257 | -49.35 (-3.78%) | 8,306 |
| 29 Jul 2019 | INR | 1,340 | 1,340 | 1,301.1 | 1,306.35 | 1,306.35 | -24.6 (-1.85%) | 3,458 |
| 26 Jul 2019 | INR | 1,323.95 | 1,374 | 1,260.8 | 1,330.95 | 1,330.95 | +6.35 (+0.48%) | 10,589 |
| 25 Jul 2019 | INR | 1,380 | 1,391.65 | 1,310 | 1,324.6 | 1,324.6 | -57.1 (-4.13%) | 5,552 |
