| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,210.05 | 1,254.05 | 1,210 | 1,239.45 | 1,239.45 | +29.8 (+2.46%) | 27,475 |
| 6 Sep 2019 | INR | 1,207.5 | 1,213.95 | 1,183.95 | 1,209.65 | 1,209.65 | +10.95 (+0.91%) | 32,412 |
| 5 Sep 2019 | INR | 1,194 | 1,217.25 | 1,186 | 1,198.7 | 1,198.7 | +19.35 (+1.64%) | 29,013 |
| 4 Sep 2019 | INR | 1,164 | 1,193.2 | 1,147.55 | 1,179.35 | 1,179.35 | +21.45 (+1.85%) | 4,787 |
| 3 Sep 2019 | INR | 1,144.25 | 1,165 | 1,144 | 1,157.9 | 1,157.9 | +13.4 (+1.17%) | 8,828 |
| 30 Aug 2019 | INR | 1,117 | 1,152.45 | 1,099.35 | 1,144.5 | 1,144.5 | +44.05 (+4.00%) | 36,243 |
| 29 Aug 2019 | INR | 1,115 | 1,119 | 1,092 | 1,100.45 | 1,100.45 | -18.15 (-1.62%) | 25,742 |
| 28 Aug 2019 | INR | 1,137.8 | 1,138 | 1,110 | 1,118.6 | 1,118.6 | -4.9 (-0.44%) | 26,606 |
| 27 Aug 2019 | INR | 1,146.95 | 1,166.2 | 1,103.1 | 1,123.5 | 1,123.5 | -29.1 (-2.52%) | 2,968 |
| 26 Aug 2019 | INR | 1,150 | 1,166.5 | 1,144 | 1,152.6 | 1,152.6 | +7.1 (+0.62%) | 31,746 |
| 23 Aug 2019 | INR | 1,153.6 | 1,153.6 | 1,133.5 | 1,145.5 | 1,145.5 | +0.1 (+0.01%) | 19,174 |
| 22 Aug 2019 | INR | 1,108 | 1,189 | 1,095 | 1,145.4 | 1,145.4 | +31.6 (+2.84%) | 8,889 |
| 21 Aug 2019 | INR | 1,101.75 | 1,127.55 | 1,101.75 | 1,113.8 | 1,113.8 | -5.6 (-0.50%) | 1,800 |
| 20 Aug 2019 | INR | 1,127 | 1,133 | 1,113 | 1,119.4 | 1,119.4 | -7.7 (-0.68%) | 17,742 |
| 19 Aug 2019 | INR | 1,130 | 1,130 | 1,122.85 | 1,127.1 | 1,127.1 | -0.15 (-0.01%) | 1,721 |
| 16 Aug 2019 | INR | 1,118.7 | 1,142.45 | 1,105.6 | 1,127.25 | 1,127.25 | +1.05 (+0.09%) | 32,698 |
| 14 Aug 2019 | INR | 1,125 | 1,140 | 1,118.55 | 1,126.2 | 1,126.2 | +8.85 (+0.79%) | 54,755 |
| 13 Aug 2019 | INR | 1,116.75 | 1,129.9 | 1,115 | 1,117.35 | 1,117.35 | -8.25 (-0.73%) | 2,487 |
| 9 Aug 2019 | INR | 1,116.2 | 1,130 | 1,107 | 1,125.6 | 1,125.6 | +18.15 (+1.64%) | 1,354 |
| 8 Aug 2019 | INR | 1,073.4 | 1,110 | 1,067.55 | 1,107.45 | 1,107.45 | +25.35 (+2.34%) | 28,211 |
| 7 Aug 2019 | INR | 1,082.05 | 1,096.75 | 1,042.4 | 1,082.1 | 1,082.1 | -6.35 (-0.58%) | 3,299 |
| 6 Aug 2019 | INR | 1,092.95 | 1,102.5 | 1,086 | 1,088.45 | 1,088.45 | +6.1 (+0.56%) | 31,381 |
| 5 Aug 2019 | INR | 1,109.95 | 1,109.95 | 1,042.05 | 1,082.35 | 1,082.35 | -2.9 (-0.27%) | 2,532 |
| 2 Aug 2019 | INR | 1,115.8 | 1,117.05 | 1,071 | 1,085.25 | 1,085.25 | -30.55 (-2.74%) | 5,257 |
| 1 Aug 2019 | INR | 1,092 | 1,127 | 1,092 | 1,115.8 | 1,115.8 | +17 (+1.55%) | 6,090 |
| 31 Jul 2019 | INR | 1,087.5 | 1,101.8 | 1,065.25 | 1,098.8 | 1,098.8 | -0.15 (-0.01%) | 22,901 |
| 30 Jul 2019 | INR | 1,087.7 | 1,106.95 | 1,083.45 | 1,098.95 | 1,098.95 | +1.8 (+0.16%) | 37,430 |
| 29 Jul 2019 | INR | 1,102.5 | 1,102.5 | 1,060.1 | 1,097.15 | 1,097.15 | +2.25 (+0.21%) | 4,538 |
| 26 Jul 2019 | INR | 1,094.55 | 1,100 | 1,083 | 1,094.9 | 1,094.9 | +1.4 (+0.13%) | 1,775 |
| 25 Jul 2019 | INR | 1,100 | 1,115 | 1,085 | 1,093.5 | 1,093.5 | +19.25 (+1.79%) | 4,043 |
