| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,580 | 1,580 | 1,540.65 | 1,553.35 | 1,553.35 | -7.35 (-0.47%) | 805 |
| 6 Sep 2019 | INR | 1,560.7 | 1,573.4 | 1,550 | 1,560.7 | 1,560.7 | +9.9 (+0.64%) | 897 |
| 5 Sep 2019 | INR | 1,500 | 1,633.1 | 1,500 | 1,550.8 | 1,550.8 | +39.45 (+2.61%) | 2,635 |
| 4 Sep 2019 | INR | 1,461.9 | 1,525.95 | 1,461.9 | 1,511.35 | 1,511.35 | +40.1 (+2.73%) | 1,464 |
| 3 Sep 2019 | INR | 1,492 | 1,525 | 1,433.65 | 1,471.25 | 1,471.25 | -19.1 (-1.28%) | 675 |
| 30 Aug 2019 | INR | 1,510.8 | 1,520 | 1,482 | 1,490.35 | 1,490.35 | -20 (-1.32%) | 1,097 |
| 29 Aug 2019 | INR | 1,537.45 | 1,550 | 1,478.3 | 1,510.35 | 1,510.35 | -43.65 (-2.81%) | 859 |
| 28 Aug 2019 | INR | 1,537 | 1,570 | 1,517 | 1,554 | 1,554 | +19.8 (+1.29%) | 774 |
| 27 Aug 2019 | INR | 1,520 | 1,551.35 | 1,510 | 1,534.2 | 1,534.2 | +14.4 (+0.95%) | 1,939 |
| 26 Aug 2019 | INR | 1,515 | 1,532.7 | 1,479.8 | 1,519.8 | 1,519.8 | +34.15 (+2.30%) | 778 |
| 23 Aug 2019 | INR | 1,445 | 1,519.85 | 1,428.3 | 1,485.65 | 1,485.65 | +11.25 (+0.76%) | 1,084 |
| 22 Aug 2019 | INR | 1,450.55 | 1,499.55 | 1,446.9 | 1,474.4 | 1,474.4 | +11.7 (+0.80%) | 743 |
| 21 Aug 2019 | INR | 1,494.25 | 1,495.9 | 1,455.1 | 1,462.7 | 1,462.7 | -42.1 (-2.80%) | 736 |
| 20 Aug 2019 | INR | 1,600 | 1,621 | 1,474.15 | 1,504.8 | 1,504.8 | -115.35 (-7.12%) | 6,426 |
| 19 Aug 2019 | INR | 1,600 | 1,622 | 1,600 | 1,620.15 | 1,620.15 | +24.7 (+1.55%) | 2,478 |
| 16 Aug 2019 | INR | 1,577.65 | 1,604.7 | 1,569.65 | 1,595.45 | 1,595.45 | +32.6 (+2.09%) | 2,045 |
| 14 Aug 2019 | INR | 1,547.55 | 1,590 | 1,540 | 1,562.85 | 1,562.85 | +34.85 (+2.28%) | 1,445 |
| 13 Aug 2019 | INR | 1,522.15 | 1,544.5 | 1,521.2 | 1,528 | 1,528 | -4.4 (-0.29%) | 247 |
| 9 Aug 2019 | INR | 1,533 | 1,539.05 | 1,522.55 | 1,532.4 | 1,532.4 | +13.85 (+0.91%) | 544 |
| 8 Aug 2019 | INR | 1,501.65 | 1,545.45 | 1,501.65 | 1,518.55 | 1,518.55 | +23.1 (+1.54%) | 24,186 |
| 7 Aug 2019 | INR | 1,487 | 1,504.5 | 1,481.65 | 1,495.45 | 1,495.45 | +8.05 (+0.54%) | 336 |
| 6 Aug 2019 | INR | 1,441 | 1,489.45 | 1,441 | 1,487.4 | 1,487.4 | +22.65 (+1.55%) | 494 |
| 5 Aug 2019 | INR | 1,450 | 1,501.85 | 1,446 | 1,464.75 | 1,464.75 | -0.3 (-0.02%) | 2,856 |
| 2 Aug 2019 | INR | 1,429.95 | 1,473 | 1,429.95 | 1,465.05 | 1,465.05 | +1.4 (+0.10%) | 388 |
| 1 Aug 2019 | INR | 1,473 | 1,500 | 1,446.9 | 1,463.65 | 1,463.65 | -20.3 (-1.37%) | 1,330 |
| 31 Jul 2019 | INR | 1,404.85 | 1,509.75 | 1,400 | 1,483.95 | 1,483.95 | +54 (+3.78%) | 1,288 |
| 30 Jul 2019 | INR | 1,441.25 | 1,445 | 1,428.25 | 1,429.95 | 1,429.95 | -7.85 (-0.55%) | 367 |
| 29 Jul 2019 | INR | 1,446.35 | 1,461.55 | 1,429.4 | 1,437.8 | 1,437.8 | -22.35 (-1.53%) | 1,516 |
| 26 Jul 2019 | INR | 1,475 | 1,475 | 1,453 | 1,460.15 | 1,460.15 | -9.8 (-0.67%) | 287 |
| 25 Jul 2019 | INR | 1,445.3 | 1,475 | 1,445.3 | 1,469.95 | 1,469.95 | +12 (+0.82%) | 13,060 |
