| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,283 | 1,310 | 1,278 | 1,296.75 | 1,296.75 | +32.9 (+2.60%) | 7,877 |
| 6 Sep 2019 | INR | 1,244.1 | 1,275.3 | 1,240.8 | 1,263.85 | 1,263.85 | +21.05 (+1.69%) | 5,992 |
| 5 Sep 2019 | INR | 1,257.7 | 1,257.7 | 1,236.9 | 1,242.8 | 1,242.8 | -8.4 (-0.67%) | 2,954 |
| 4 Sep 2019 | INR | 1,207.85 | 1,274.35 | 1,198.55 | 1,251.2 | 1,251.2 | +65.1 (+5.49%) | 11,503 |
| 3 Sep 2019 | INR | 1,246.5 | 1,249 | 1,154.05 | 1,186.1 | 1,186.1 | -60.4 (-4.85%) | 3,645 |
| 30 Aug 2019 | INR | 1,185.25 | 1,261.95 | 1,178.1 | 1,246.5 | 1,246.5 | +55.1 (+4.62%) | 6,582 |
| 29 Aug 2019 | INR | 1,171.5 | 1,194.25 | 1,171.5 | 1,191.4 | 1,191.4 | +21.7 (+1.86%) | 1,149 |
| 28 Aug 2019 | INR | 1,170 | 1,184.25 | 1,159.35 | 1,169.7 | 1,169.7 | -1.2 (-0.10%) | 1,405 |
| 27 Aug 2019 | INR | 1,182 | 1,195 | 1,166 | 1,170.9 | 1,170.9 | -5.55 (-0.47%) | 720 |
| 26 Aug 2019 | INR | 1,151.7 | 1,183.1 | 1,131.15 | 1,176.45 | 1,176.45 | +30.65 (+2.67%) | 1,931 |
| 23 Aug 2019 | INR | 1,184 | 1,190 | 1,127.7 | 1,145.8 | 1,145.8 | -32.45 (-2.75%) | 2,399 |
| 22 Aug 2019 | INR | 1,188.3 | 1,215 | 1,162.8 | 1,178.25 | 1,178.25 | -21.2 (-1.77%) | 3,200 |
| 21 Aug 2019 | INR | 1,178.75 | 1,210.25 | 1,176 | 1,199.45 | 1,199.45 | +14.4 (+1.22%) | 2,606 |
| 20 Aug 2019 | INR | 1,185 | 1,194 | 1,162.8 | 1,185.05 | 1,185.05 | -0.5 (-0.04%) | 5,435 |
| 19 Aug 2019 | INR | 1,187.4 | 1,191 | 1,169.05 | 1,185.55 | 1,185.55 | +8.2 (+0.70%) | 2,089 |
| 16 Aug 2019 | INR | 1,122.15 | 1,200.7 | 1,114 | 1,177.35 | 1,177.35 | +61.85 (+5.54%) | 7,890 |
| 14 Aug 2019 | INR | 1,110 | 1,118.5 | 1,085 | 1,115.5 | 1,115.5 | +45.7 (+4.27%) | 5,248 |
| 13 Aug 2019 | INR | 1,083.75 | 1,094.05 | 1,060 | 1,069.8 | 1,069.8 | -22.1 (-2.02%) | 21,899 |
| 9 Aug 2019 | INR | 1,090 | 1,098.1 | 1,063.2 | 1,091.9 | 1,091.9 | +5.55 (+0.51%) | 1,445 |
| 8 Aug 2019 | INR | 1,074 | 1,095.75 | 1,074 | 1,086.35 | 1,086.35 | -2.25 (-0.21%) | 633 |
| 7 Aug 2019 | INR | 1,081.95 | 1,100 | 1,081.9 | 1,088.6 | 1,088.6 | -3.75 (-0.34%) | 618 |
| 6 Aug 2019 | INR | 1,064.1 | 1,109.65 | 1,064.1 | 1,092.35 | 1,092.35 | +20.05 (+1.87%) | 1,342 |
| 5 Aug 2019 | INR | 1,068.1 | 1,105.2 | 1,065 | 1,072.3 | 1,072.3 | -9.5 (-0.88%) | 1,974 |
| 2 Aug 2019 | INR | 1,053.85 | 1,087.5 | 1,052.55 | 1,081.8 | 1,081.8 | +16.4 (+1.54%) | 1,618 |
| 1 Aug 2019 | INR | 1,086 | 1,093.5 | 1,056.7 | 1,065.4 | 1,065.4 | -22.9 (-2.10%) | 1,649 |
| 31 Jul 2019 | INR | 1,070.55 | 1,094.5 | 1,068.1 | 1,088.3 | 1,088.3 | +5.9 (+0.55%) | 742 |
| 30 Jul 2019 | INR | 1,120.8 | 1,120.8 | 1,077.5 | 1,082.4 | 1,082.4 | -33.05 (-2.96%) | 1,065 |
| 29 Jul 2019 | INR | 1,113.5 | 1,136.85 | 1,100 | 1,115.45 | 1,115.45 | -12.15 (-1.08%) | 803 |
| 26 Jul 2019 | INR | 1,180 | 1,180 | 1,108.95 | 1,127.6 | 1,127.6 | -20.8 (-1.81%) | 2,508 |
| 25 Jul 2019 | INR | 1,094.5 | 1,161.45 | 1,094.5 | 1,148.4 | 1,148.4 | +61.85 (+5.69%) | 2,012 |
