| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,534.85 | 1,551.9 | 1,477.05 | 1,508.7 | 1,508.7 | +17.75 (+1.19%) | 7,422 |
| 6 Sep 2019 | INR | 1,425 | 1,551 | 1,425 | 1,490.95 | 1,490.95 | +62.9 (+4.40%) | 4,323 |
| 5 Sep 2019 | INR | 1,418.3 | 1,435 | 1,411.25 | 1,428.05 | 1,428.05 | +15.35 (+1.09%) | 919 |
| 4 Sep 2019 | INR | 1,411.65 | 1,426.25 | 1,410 | 1,412.7 | 1,412.7 | -13.1 (-0.92%) | 501 |
| 3 Sep 2019 | INR | 1,415 | 1,437.4 | 1,410 | 1,425.8 | 1,425.8 | -6.3 (-0.44%) | 76,042 |
| 30 Aug 2019 | INR | 1,405.5 | 1,449.65 | 1,405.5 | 1,432.1 | 1,432.1 | +15.4 (+1.09%) | 2,266 |
| 29 Aug 2019 | INR | 1,403 | 1,435 | 1,403 | 1,416.7 | 1,416.7 | -3.45 (-0.24%) | 725 |
| 28 Aug 2019 | INR | 1,428.05 | 1,433 | 1,402.05 | 1,420.15 | 1,420.15 | -7.2 (-0.50%) | 1,812 |
| 27 Aug 2019 | INR | 1,431 | 1,431 | 1,419.05 | 1,427.35 | 1,427.35 | -3.65 (-0.26%) | 531 |
| 26 Aug 2019 | INR | 1,445 | 1,445 | 1,401.25 | 1,431 | 1,431 | +10.9 (+0.77%) | 82,031 |
| 23 Aug 2019 | INR | 1,455 | 1,455 | 1,400.4 | 1,420.1 | 1,420.1 | -9.8 (-0.69%) | 14,527 |
| 22 Aug 2019 | INR | 1,420.45 | 1,440 | 1,420.4 | 1,429.9 | 1,429.9 | +0.1 (+0.01%) | 4,253 |
| 21 Aug 2019 | INR | 1,429.75 | 1,435 | 1,416.15 | 1,429.8 | 1,429.8 | +3.35 (+0.23%) | 2,088 |
| 20 Aug 2019 | INR | 1,425.95 | 1,439.25 | 1,404.2 | 1,426.45 | 1,426.45 | +0.5 (+0.04%) | 19,604 |
| 19 Aug 2019 | INR | 1,468.8 | 1,470 | 1,412.1 | 1,425.95 | 1,425.95 | -4.55 (-0.32%) | 21,511 |
| 16 Aug 2019 | INR | 1,439.9 | 1,439.9 | 1,400.05 | 1,430.5 | 1,430.5 | +30.4 (+2.17%) | 4,550 |
| 14 Aug 2019 | INR | 1,432.35 | 1,432.35 | 1,390 | 1,400.1 | 1,400.1 | -32.25 (-2.25%) | 5,266 |
| 13 Aug 2019 | INR | 1,420 | 1,459.1 | 1,415.05 | 1,432.35 | 1,432.35 | -10.95 (-0.76%) | 1,384 |
| 9 Aug 2019 | INR | 1,489.95 | 1,505 | 1,420.1 | 1,443.3 | 1,443.3 | -30.9 (-2.10%) | 100,422 |
| 8 Aug 2019 | INR | 1,470 | 1,499 | 1,470 | 1,474.2 | 1,474.2 | +14.45 (+0.99%) | 4,498 |
| 7 Aug 2019 | INR | 1,415 | 1,462.35 | 1,415 | 1,459.75 | 1,459.75 | +35.8 (+2.51%) | 2,246 |
| 6 Aug 2019 | INR | 1,410 | 1,480 | 1,410 | 1,423.95 | 1,423.95 | +21.75 (+1.55%) | 2,607 |
| 5 Aug 2019 | INR | 1,430 | 1,430 | 1,385 | 1,402.2 | 1,402.2 | -25.7 (-1.80%) | 2,653 |
| 2 Aug 2019 | INR | 1,402.2 | 1,435 | 1,398.2 | 1,427.9 | 1,427.9 | +27.7 (+1.98%) | 2,077 |
| 1 Aug 2019 | INR | 1,390 | 1,433.9 | 1,389.65 | 1,400.2 | 1,400.2 | -0.9 (-0.06%) | 1,763 |
| 31 Jul 2019 | INR | 1,403.3 | 1,409 | 1,394 | 1,401.1 | 1,401.1 | +0.85 (+0.06%) | 2,530 |
| 30 Jul 2019 | INR | 1,400 | 1,428 | 1,385.6 | 1,400.25 | 1,400.25 | +1.15 (+0.08%) | 5,425 |
| 29 Jul 2019 | INR | 1,420 | 1,425 | 1,396.2 | 1,399.1 | 1,399.1 | -21.35 (-1.50%) | 2,816 |
| 26 Jul 2019 | INR | 1,430.05 | 1,430.05 | 1,405 | 1,420.45 | 1,420.45 | -15 (-1.04%) | 907 |
| 25 Jul 2019 | INR | 1,413.9 | 1,445 | 1,395 | 1,435.45 | 1,435.45 | +29.75 (+2.12%) | 3,510 |
