| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,529.05 | 1,577.95 | 1,529.05 | 1,568.35 | 1,568.35 | +38.55 (+2.52%) | 37,370 |
| 6 Sep 2019 | INR | 1,529.3 | 1,543.2 | 1,515.15 | 1,529.8 | 1,529.8 | +8.1 (+0.53%) | 14,591 |
| 5 Sep 2019 | INR | 1,534.95 | 1,541 | 1,515.8 | 1,521.7 | 1,521.7 | -2.55 (-0.17%) | 11,503 |
| 4 Sep 2019 | INR | 1,507.15 | 1,530 | 1,506.9 | 1,524.25 | 1,524.25 | +17.75 (+1.18%) | 16,772 |
| 3 Sep 2019 | INR | 1,570 | 1,570.05 | 1,500.45 | 1,506.5 | 1,506.5 | -63.1 (-4.02%) | 30,938 |
| 30 Aug 2019 | INR | 1,556.55 | 1,577.7 | 1,555.05 | 1,569.6 | 1,569.6 | +22.35 (+1.44%) | 23,610 |
| 29 Aug 2019 | INR | 1,550 | 1,574 | 1,533.35 | 1,547.25 | 1,547.25 | -6.85 (-0.44%) | 22,014 |
| 28 Aug 2019 | INR | 1,524 | 1,578 | 1,520.95 | 1,554.1 | 1,554.1 | +19.15 (+1.25%) | 37,791 |
| 27 Aug 2019 | INR | 1,535 | 1,574 | 1,522 | 1,534.95 | 1,534.95 | +3.9 (+0.25%) | 59,413 |
| 26 Aug 2019 | INR | 1,487 | 1,535 | 1,471.8 | 1,531.05 | 1,531.05 | +62.75 (+4.27%) | 47,989 |
| 23 Aug 2019 | INR | 1,486 | 1,486 | 1,462.2 | 1,468.3 | 1,468.3 | -17.35 (-1.17%) | 24,553 |
| 22 Aug 2019 | INR | 1,481 | 1,503 | 1,478 | 1,485.65 | 1,485.65 | +6.7 (+0.45%) | 78,495 |
| 21 Aug 2019 | INR | 1,475 | 1,499.9 | 1,470 | 1,478.95 | 1,478.95 | +4.05 (+0.27%) | 27,423 |
| 20 Aug 2019 | INR | 1,506 | 1,513.8 | 1,461 | 1,474.9 | 1,474.9 | -29.25 (-1.94%) | 23,750 |
| 19 Aug 2019 | INR | 1,493 | 1,534.15 | 1,493 | 1,504.15 | 1,504.15 | +15.4 (+1.03%) | 64,671 |
| 16 Aug 2019 | INR | 1,492.05 | 1,499.9 | 1,472.35 | 1,488.75 | 1,488.75 | -1.7 (-0.11%) | 67,787 |
| 14 Aug 2019 | INR | 1,469.65 | 1,494.85 | 1,461.35 | 1,490.45 | 1,490.45 | +30.4 (+2.08%) | 89,383 |
| 13 Aug 2019 | INR | 1,461.8 | 1,487 | 1,453 | 1,460.05 | 1,460.05 | +7.2 (+0.50%) | 112,662 |
| 9 Aug 2019 | INR | 1,416.8 | 1,459.9 | 1,400 | 1,452.85 | 1,452.85 | +22.55 (+1.58%) | 7,606,607 |
| 8 Aug 2019 | INR | 1,434 | 1,446.2 | 1,409 | 1,430.3 | 1,430.3 | -3.1 (-0.22%) | 29,587 |
| 7 Aug 2019 | INR | 1,467 | 1,479.4 | 1,422.55 | 1,433.4 | 1,433.4 | -56.35 (-3.78%) | 51,289 |
| 6 Aug 2019 | INR | 1,482 | 1,504.35 | 1,480 | 1,489.75 | 1,489.75 | +1.1 (+0.07%) | 13,365 |
| 5 Aug 2019 | INR | 1,450 | 1,508.8 | 1,450 | 1,488.65 | 1,488.65 | -24.65 (-1.63%) | 22,022 |
| 2 Aug 2019 | INR | 1,475 | 1,515 | 1,472.2 | 1,513.3 | 1,513.3 | +33.6 (+2.27%) | 34,865 |
| 1 Aug 2019 | INR | 1,475.25 | 1,513.75 | 1,440 | 1,479.7 | 1,479.7 | -1 (-0.07%) | 48,783 |
| 31 Jul 2019 | INR | 1,450 | 1,490.65 | 1,440.5 | 1,480.7 | 1,480.7 | +21.1 (+1.45%) | 53,412 |
| 30 Jul 2019 | INR | 1,446 | 1,474.9 | 1,428.4 | 1,459.6 | 1,459.6 | +9.9 (+0.68%) | 32,684 |
| 29 Jul 2019 | INR | 1,427 | 1,464 | 1,426 | 1,449.7 | 1,449.7 | +25.45 (+1.79%) | 33,422 |
| 26 Jul 2019 | INR | 1,418.95 | 1,444.95 | 1,414.4 | 1,424.25 | 1,424.25 | +3.65 (+0.26%) | 21,215 |
| 25 Jul 2019 | INR | 1,420 | 1,448.7 | 1,401 | 1,420.6 | 1,420.6 | -1.45 (-0.10%) | 32,159 |
