| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,305 | 1,323.9556 | 1,286.0444 | 1,291.8 | 581.3103 | -11.756 (-0.90%) | 244,728 |
| 6 Sep 2019 | INR | 1,328 | 1,328 | 1,296.7556 | 1,303.5556 | 586.6003 | -11.289 (-0.86%) | 47,402 |
| 5 Sep 2019 | INR | 1,309.1111 | 1,321.9111 | 1,294.5556 | 1,314.8444 | 591.6803 | +10.733 (+0.82%) | 38,388 |
| 4 Sep 2019 | INR | 1,300 | 1,316.9556 | 1,281 | 1,304.1111 | 586.8503 | +4 (+0.31%) | 52,939 |
| 3 Sep 2019 | INR | 1,302 | 1,329.1111 | 1,294.5111 | 1,300.1111 | 585.0503 | -16.733 (-1.27%) | 69,822 |
| 30 Aug 2019 | INR | 1,285.0444 | 1,324 | 1,285 | 1,316.8444 | 592.5803 | +26.8 (+2.08%) | 204,166 |
| 29 Aug 2019 | INR | 1,316 | 1,319.2 | 1,278.1556 | 1,290.0444 | 580.5203 | -13.556 (-1.04%) | 293,615 |
| 28 Aug 2019 | INR | 1,281 | 1,308.3111 | 1,270.2 | 1,303.6 | 586.6203 | +18.689 (+1.45%) | 39,515 |
| 27 Aug 2019 | INR | 1,262 | 1,302 | 1,261.0444 | 1,284.9111 | 578.2103 | +42.467 (+3.42%) | 137,959 |
| 26 Aug 2019 | INR | 1,255.5111 | 1,265 | 1,229.9111 | 1,242.4444 | 559.1003 | +6.2 (+0.50%) | 73,553 |
| 23 Aug 2019 | INR | 1,231.1111 | 1,248.8 | 1,229.3111 | 1,236.2444 | 556.3103 | -3.067 (-0.25%) | 54,595 |
| 22 Aug 2019 | INR | 1,264.9556 | 1,264.9556 | 1,230.0444 | 1,239.3111 | 557.6903 | -11.245 (-0.90%) | 54,597 |
| 21 Aug 2019 | INR | 1,221.1111 | 1,264 | 1,221.1111 | 1,250.5556 | 562.7503 | +8.245 (+0.66%) | 122,639 |
| 20 Aug 2019 | INR | 1,230 | 1,270 | 1,210 | 1,242.3111 | 559.0403 | +19.2 (+1.57%) | 111,995 |
| 19 Aug 2019 | INR | 1,211 | 1,228 | 1,201.4 | 1,223.1111 | 550.4003 | +12.867 (+1.06%) | 96,562 |
| 16 Aug 2019 | INR | 1,235 | 1,235 | 1,201.2444 | 1,210.2444 | 544.6103 | +1.289 (+0.11%) | 115,342 |
| 14 Aug 2019 | INR | 1,225 | 1,228.9111 | 1,200 | 1,208.9556 | 544.0303 | +3.445 (+0.29%) | 32,586 |
| 13 Aug 2019 | INR | 1,223.5556 | 1,223.5556 | 1,202.2 | 1,205.5111 | 542.4803 | -18.044 (-1.47%) | 55,148 |
| 9 Aug 2019 | INR | 1,239 | 1,239 | 1,210.0444 | 1,223.5556 | 550.6003 | -0.8 (-0.07%) | 136,246 |
| 8 Aug 2019 | INR | 1,207.5111 | 1,235 | 1,195 | 1,224.3556 | 550.9603 | +13.756 (+1.14%) | 128,555 |
| 7 Aug 2019 | INR | 1,224.9556 | 1,225 | 1,203.5556 | 1,210.6 | 544.7703 | -15.2 (-1.24%) | 87,984 |
| 6 Aug 2019 | INR | 1,206 | 1,238.8444 | 1,202.2444 | 1,225.8 | 551.6103 | +8.156 (+0.67%) | 139,575 |
| 5 Aug 2019 | INR | 1,215 | 1,233 | 1,202.1111 | 1,217.6444 | 547.9403 | -1.756 (-0.14%) | 108,899 |
| 2 Aug 2019 | INR | 1,239 | 1,240 | 1,212 | 1,219.4 | 548.7303 | -14.356 (-1.16%) | 116,762 |
| 1 Aug 2019 | INR | 1,250 | 1,253 | 1,215.4444 | 1,233.7556 | 555.1903 | -11.244 (-0.90%) | 58,864 |
| 31 Jul 2019 | INR | 1,240 | 1,249.8444 | 1,216 | 1,245 | 560.2503 | +3.156 (+0.25%) | 73,002 |
| 30 Jul 2019 | INR | 1,255 | 1,269.0444 | 1,237.6444 | 1,241.8444 | 558.8303 | -0.467 (-0.04%) | 42,777 |
| 29 Jul 2019 | INR | 1,215 | 1,269 | 1,214.3556 | 1,242.3111 | 559.0403 | +28.8 (+2.37%) | 223,128 |
| 26 Jul 2019 | INR | 1,200 | 1,220 | 1,183 | 1,213.5111 | 546.0803 | +8.711 (+0.72%) | 232,533 |
| 25 Jul 2019 | INR | 1,186.3111 | 1,240.1111 | 1,186.3111 | 1,204.8 | 542.1603 | +11.244 (+0.94%) | 71,975 |
