| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,303 | 1,322 | 1,286.1 | 1,292.5 | 581.6253 | -12.25 (-0.94%) | 15,791 |
| 6 Sep 2019 | INR | 1,310.15 | 1,319 | 1,294.65 | 1,304.75 | 587.1378 | -10.15 (-0.77%) | 96,512 |
| 5 Sep 2019 | INR | 1,304.05 | 1,320.05 | 1,303.55 | 1,314.9 | 591.7053 | +6.7 (+0.51%) | 825 |
| 4 Sep 2019 | INR | 1,301.7 | 1,314.9 | 1,280.95 | 1,308.2 | 588.6903 | +7.15 (+0.55%) | 399 |
| 3 Sep 2019 | INR | 1,307.1 | 1,328.65 | 1,287.95 | 1,301.05 | 585.4728 | -19.6 (-1.48%) | 19,458 |
| 30 Aug 2019 | INR | 1,309 | 1,324 | 1,287 | 1,320.65 | 594.2928 | +33 (+2.56%) | 812 |
| 29 Aug 2019 | INR | 1,313.7 | 1,315 | 1,275.85 | 1,287.65 | 579.4428 | -15.75 (-1.21%) | 737 |
| 28 Aug 2019 | INR | 1,289.6 | 1,309 | 1,289.6 | 1,303.4 | 586.5303 | +18.15 (+1.41%) | 993 |
| 27 Aug 2019 | INR | 1,262 | 1,301.1 | 1,262 | 1,285.25 | 578.3628 | +41.95 (+3.37%) | 13,868 |
| 26 Aug 2019 | INR | 1,263.85 | 1,263.85 | 1,229.25 | 1,243.3 | 559.4853 | +6.65 (+0.54%) | 823 |
| 23 Aug 2019 | INR | 1,239 | 1,247.4 | 1,230.35 | 1,236.65 | 556.4928 | -3.2 (-0.26%) | 835 |
| 22 Aug 2019 | INR | 1,244.4 | 1,250.65 | 1,233.45 | 1,239.85 | 557.9328 | -7.05 (-0.57%) | 467 |
| 21 Aug 2019 | INR | 1,248.3 | 1,262 | 1,229.3 | 1,246.9 | 561.1053 | -2.9 (-0.23%) | 3,585 |
| 20 Aug 2019 | INR | 1,233 | 1,268 | 1,212 | 1,249.8 | 562.4103 | +26.4 (+2.16%) | 1,578 |
| 19 Aug 2019 | INR | 1,210 | 1,230 | 1,207.1 | 1,223.4 | 550.5303 | +13.9 (+1.15%) | 349 |
| 16 Aug 2019 | INR | 1,210 | 1,217.65 | 1,191.15 | 1,209.5 | 544.2753 | +5.1 (+0.42%) | 848 |
| 14 Aug 2019 | INR | 1,207.35 | 1,211.65 | 1,200 | 1,204.4 | 541.9803 | +0.35 (+0.03%) | 979 |
| 13 Aug 2019 | INR | 1,224 | 1,224 | 1,201 | 1,204.05 | 541.8228 | -19.35 (-1.58%) | 1,309 |
| 9 Aug 2019 | INR | 1,222.15 | 1,227.3 | 1,212 | 1,223.4 | 550.5303 | +3.75 (+0.31%) | 529 |
| 8 Aug 2019 | INR | 1,215 | 1,233.95 | 1,196 | 1,219.65 | 548.8428 | +10.3 (+0.85%) | 602 |
| 7 Aug 2019 | INR | 1,226.2 | 1,226.2 | 1,201.1 | 1,209.35 | 544.2078 | -19.7 (-1.60%) | 667 |
| 6 Aug 2019 | INR | 1,206 | 1,236.4 | 1,203 | 1,229.05 | 553.0728 | +15.15 (+1.25%) | 12,526 |
| 5 Aug 2019 | INR | 1,231.6 | 1,234.95 | 1,200 | 1,213.9 | 546.2553 | -5.3 (-0.43%) | 1,128 |
| 2 Aug 2019 | INR | 1,226 | 1,235.05 | 1,210.45 | 1,219.2 | 548.6403 | -14.3 (-1.16%) | 2,844 |
| 1 Aug 2019 | INR | 1,242.4 | 1,249.05 | 1,218 | 1,233.5 | 555.0753 | -12.55 (-1.01%) | 653 |
| 31 Jul 2019 | INR | 1,222.85 | 1,249.15 | 1,217.05 | 1,246.05 | 560.7228 | +2.95 (+0.24%) | 1,516 |
| 30 Jul 2019 | INR | 1,260 | 1,271 | 1,240 | 1,243.1 | 559.3953 | -2.05 (-0.16%) | 1,193 |
| 29 Jul 2019 | INR | 1,214 | 1,269.4 | 1,214 | 1,245.15 | 560.3178 | +30.45 (+2.51%) | 2,841 |
| 26 Jul 2019 | INR | 1,202 | 1,221.3 | 1,188.35 | 1,214.7 | 546.6153 | +4.9 (+0.41%) | 2,298 |
| 25 Jul 2019 | INR | 1,183.35 | 1,239 | 1,183.35 | 1,209.8 | 544.4103 | +20.55 (+1.73%) | 215 |
