| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,513.3 | 1,528.15 | 1,500.4 | 1,513.6 | 1,513.6 | +5.45 (+0.36%) | 670 |
| 6 Sep 2019 | INR | 1,508.65 | 1,518.05 | 1,500 | 1,508.15 | 1,508.15 | -2.15 (-0.14%) | 109 |
| 5 Sep 2019 | INR | 1,520 | 1,530 | 1,484.2 | 1,510.3 | 1,510.3 | -5.55 (-0.37%) | 9,620 |
| 4 Sep 2019 | INR | 1,500.65 | 1,526.4 | 1,500.6 | 1,515.85 | 1,515.85 | -2.2 (-0.14%) | 588 |
| 3 Sep 2019 | INR | 1,529.85 | 1,545.75 | 1,497.9 | 1,518.05 | 1,518.05 | -14.65 (-0.96%) | 632 |
| 30 Aug 2019 | INR | 1,552.7 | 1,553.1 | 1,520.85 | 1,532.7 | 1,532.7 | -15.6 (-1.01%) | 404 |
| 29 Aug 2019 | INR | 1,543.4 | 1,570.55 | 1,540 | 1,548.3 | 1,548.3 | -6.65 (-0.43%) | 102 |
| 28 Aug 2019 | INR | 1,555.9 | 1,562.35 | 1,533 | 1,554.95 | 1,554.95 | +2.85 (+0.18%) | 15,761 |
| 27 Aug 2019 | INR | 1,582.95 | 1,582.95 | 1,532 | 1,552.1 | 1,552.1 | -19.15 (-1.22%) | 513 |
| 26 Aug 2019 | INR | 1,692 | 1,692 | 1,555.8 | 1,571.25 | 1,571.25 | -26.7 (-1.67%) | 694 |
| 23 Aug 2019 | INR | 1,600 | 1,631.25 | 1,590 | 1,597.95 | 1,597.95 | +4.4 (+0.28%) | 278 |
| 22 Aug 2019 | INR | 1,609 | 1,620 | 1,580 | 1,593.55 | 1,593.55 | -21.45 (-1.33%) | 3,097 |
| 21 Aug 2019 | INR | 1,625.5 | 1,640 | 1,608.2 | 1,615 | 1,615 | -13.7 (-0.84%) | 1,329 |
| 20 Aug 2019 | INR | 1,640 | 1,640 | 1,618 | 1,628.7 | 1,628.7 | -19.8 (-1.20%) | 110 |
| 19 Aug 2019 | INR | 1,650 | 1,652.15 | 1,635.95 | 1,648.5 | 1,648.5 | -2.35 (-0.14%) | 566 |
| 16 Aug 2019 | INR | 1,652.1 | 1,666.65 | 1,648 | 1,650.85 | 1,650.85 | -49.75 (-2.93%) | 122 |
| 14 Aug 2019 | INR | 1,645.2 | 1,711.5 | 1,640 | 1,700.6 | 1,700.6 | +50.5 (+3.06%) | 202 |
| 13 Aug 2019 | INR | 1,681.7 | 1,681.7 | 1,641.65 | 1,650.1 | 1,650.1 | -32 (-1.90%) | 2,480 |
| 9 Aug 2019 | INR | 1,682.1 | 1,686.8 | 1,638 | 1,682.1 | 1,682.1 | +4.95 (+0.30%) | 2,434 |
| 8 Aug 2019 | INR | 1,660 | 1,691.15 | 1,648 | 1,677.15 | 1,677.15 | +27.4 (+1.66%) | 225 |
| 7 Aug 2019 | INR | 1,650 | 1,675.7 | 1,645 | 1,649.75 | 1,649.75 | +30.1 (+1.86%) | 465 |
| 6 Aug 2019 | INR | 1,690 | 1,695 | 1,600 | 1,619.65 | 1,619.65 | -57.35 (-3.42%) | 1,361 |
| 5 Aug 2019 | INR | 1,680 | 1,689.95 | 1,634.7 | 1,677 | 1,677 | -32.85 (-1.92%) | 623 |
| 2 Aug 2019 | INR | 1,700.05 | 1,720 | 1,689 | 1,709.85 | 1,709.85 | -11.7 (-0.68%) | 187 |
| 1 Aug 2019 | INR | 1,716 | 1,747.5 | 1,705 | 1,721.55 | 1,721.55 | +13.6 (+0.80%) | 321 |
| 31 Jul 2019 | INR | 1,714.35 | 1,717.75 | 1,703.5 | 1,707.95 | 1,707.95 | -41.75 (-2.39%) | 23,141 |
| 30 Jul 2019 | INR | 1,725.05 | 1,758.95 | 1,725.05 | 1,749.7 | 1,749.7 | +39.5 (+2.31%) | 858 |
| 29 Jul 2019 | INR | 1,717.65 | 1,721.35 | 1,705.05 | 1,710.2 | 1,710.2 | -13.3 (-0.77%) | 29 |
| 26 Jul 2019 | INR | 1,723.55 | 1,730 | 1,710.05 | 1,723.5 | 1,723.5 | -32.85 (-1.87%) | 32 |
| 25 Jul 2019 | INR | 1,724.95 | 1,760.7 | 1,724.95 | 1,756.35 | 1,756.35 | +50.6 (+2.97%) | 126 |
