| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,638 | 1,652.8 | 1,618 | 1,627.5 | 1,627.5 | -9.85 (-0.60%) | 15,271 |
| 6 Sep 2019 | INR | 1,646.2 | 1,654.9 | 1,622.1 | 1,637.35 | 1,637.35 | -0.95 (-0.06%) | 12,390 |
| 5 Sep 2019 | INR | 1,663 | 1,663.7 | 1,634.9 | 1,638.3 | 1,638.3 | -26.2 (-1.57%) | 8,835 |
| 4 Sep 2019 | INR | 1,635.1 | 1,669.6 | 1,593 | 1,664.5 | 1,664.5 | +24.9 (+1.52%) | 31,702 |
| 3 Sep 2019 | INR | 1,642.85 | 1,658 | 1,631.25 | 1,639.6 | 1,639.6 | +10.7 (+0.66%) | 19,926 |
| 30 Aug 2019 | INR | 1,633.9 | 1,641.95 | 1,602 | 1,628.9 | 1,628.9 | +7.45 (+0.46%) | 8,563 |
| 29 Aug 2019 | INR | 1,585.35 | 1,631.75 | 1,572.1 | 1,621.45 | 1,621.45 | +45.8 (+2.91%) | 22,811 |
| 28 Aug 2019 | INR | 1,565 | 1,613.7 | 1,565 | 1,575.65 | 1,575.65 | -18.05 (-1.13%) | 8,501 |
| 27 Aug 2019 | INR | 1,625 | 1,626.2 | 1,588.5 | 1,593.7 | 1,593.7 | -26.85 (-1.66%) | 14,542 |
| 26 Aug 2019 | INR | 1,601 | 1,623.85 | 1,570 | 1,620.55 | 1,620.55 | +48.05 (+3.06%) | 25,971 |
| 23 Aug 2019 | INR | 1,560.2 | 1,577.15 | 1,541.55 | 1,572.5 | 1,572.5 | +4.1 (+0.26%) | 26,969 |
| 22 Aug 2019 | INR | 1,536.6 | 1,575.65 | 1,532.05 | 1,568.4 | 1,568.4 | +34.8 (+2.27%) | 17,714 |
| 21 Aug 2019 | INR | 1,537.5 | 1,540 | 1,517.15 | 1,533.6 | 1,533.6 | +13.1 (+0.86%) | 8,268 |
| 20 Aug 2019 | INR | 1,544.9 | 1,544.9 | 1,515.2 | 1,520.5 | 1,520.5 | +2.75 (+0.18%) | 8,478 |
| 19 Aug 2019 | INR | 1,506.5 | 1,541 | 1,497.7 | 1,517.75 | 1,517.75 | +11.25 (+0.75%) | 20,641 |
| 16 Aug 2019 | INR | 1,530.1 | 1,530.1 | 1,491.1 | 1,506.5 | 1,506.5 | -23.6 (-1.54%) | 12,793 |
| 14 Aug 2019 | INR | 1,524 | 1,544 | 1,466.95 | 1,530.1 | 1,530.1 | +5.95 (+0.39%) | 48,039 |
| 13 Aug 2019 | INR | 1,649 | 1,649 | 1,512.1 | 1,524.15 | 1,524.15 | -141.35 (-8.49%) | 233,870 |
| 9 Aug 2019 | INR | 1,655.75 | 1,682.1 | 1,643 | 1,665.5 | 1,665.5 | +14.2 (+0.86%) | 13,599 |
| 8 Aug 2019 | INR | 1,645 | 1,654.8 | 1,627 | 1,651.3 | 1,651.3 | +18.2 (+1.11%) | 7,839 |
| 7 Aug 2019 | INR | 1,619.95 | 1,656.85 | 1,599.65 | 1,633.1 | 1,633.1 | +17.8 (+1.10%) | 19,533 |
| 6 Aug 2019 | INR | 1,571 | 1,621.6 | 1,568 | 1,615.3 | 1,615.3 | +38.25 (+2.43%) | 11,677 |
| 5 Aug 2019 | INR | 1,580.4 | 1,607.9 | 1,567 | 1,577.05 | 1,577.05 | -25.95 (-1.62%) | 9,740 |
| 2 Aug 2019 | INR | 1,626 | 1,626 | 1,580 | 1,603 | 1,603 | -12.8 (-0.79%) | 15,453 |
| 1 Aug 2019 | INR | 1,620 | 1,647.3 | 1,598 | 1,615.8 | 1,615.8 | -18.25 (-1.12%) | 12,729 |
| 31 Jul 2019 | INR | 1,646 | 1,647.9 | 1,567.35 | 1,634.05 | 1,634.05 | -24.65 (-1.49%) | 34,874 |
| 30 Jul 2019 | INR | 1,645 | 1,672.55 | 1,642 | 1,658.7 | 1,658.7 | +5.5 (+0.33%) | 15,608 |
| 29 Jul 2019 | INR | 1,669 | 1,677 | 1,643.9 | 1,653.2 | 1,653.2 | -11.6 (-0.70%) | 8,745 |
| 26 Jul 2019 | INR | 1,645 | 1,673 | 1,626.2 | 1,664.8 | 1,664.8 | +23.6 (+1.44%) | 18,855 |
| 25 Jul 2019 | INR | 1,607.45 | 1,649.95 | 1,607.45 | 1,641.2 | 1,641.2 | +36.15 (+2.25%) | 19,514 |
