| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,124.95 | 1,124.95 | 1,100 | 1,107.1 | 1,107.1 | +10.7 (+0.98%) | 1,610 |
| 6 Sep 2019 | INR | 1,064.05 | 1,104 | 1,056.95 | 1,096.4 | 1,096.4 | +41.6 (+3.94%) | 70,714 |
| 5 Sep 2019 | INR | 1,048.05 | 1,069.3 | 1,040 | 1,054.8 | 1,054.8 | -8.7 (-0.82%) | 2,962 |
| 4 Sep 2019 | INR | 1,027.6 | 1,068.5 | 1,027.6 | 1,063.5 | 1,063.5 | +19.85 (+1.90%) | 1,454 |
| 3 Sep 2019 | INR | 1,030.1 | 1,051.3 | 1,030 | 1,043.65 | 1,043.65 | -7.65 (-0.73%) | 1,745 |
| 30 Aug 2019 | INR | 1,029.05 | 1,058.35 | 1,020 | 1,051.3 | 1,051.3 | +24.5 (+2.39%) | 2,401 |
| 29 Aug 2019 | INR | 1,010.05 | 1,055 | 1,000 | 1,026.8 | 1,026.8 | +11.2 (+1.10%) | 2,200 |
| 28 Aug 2019 | INR | 1,049.75 | 1,049.8 | 991.3 | 1,015.6 | 1,015.6 | -27.25 (-2.61%) | 8,689 |
| 27 Aug 2019 | INR | 1,034 | 1,067.6 | 1,033.8 | 1,042.85 | 1,042.85 | -6.7 (-0.64%) | 4,372 |
| 26 Aug 2019 | INR | 1,050.1 | 1,058.45 | 1,045 | 1,049.55 | 1,049.55 | -0.55 (-0.05%) | 10,836 |
| 23 Aug 2019 | INR | 1,036 | 1,065.7 | 1,021 | 1,050.1 | 1,050.1 | +8.65 (+0.83%) | 4,945 |
| 22 Aug 2019 | INR | 1,036.2 | 1,052 | 1,033.05 | 1,041.45 | 1,041.45 | -3.65 (-0.35%) | 8,214 |
| 21 Aug 2019 | INR | 1,050.85 | 1,060.6 | 1,036 | 1,045.1 | 1,045.1 | -5.6 (-0.53%) | 6,819 |
| 20 Aug 2019 | INR | 1,069.95 | 1,069.95 | 1,036.85 | 1,050.7 | 1,050.7 | +4.1 (+0.39%) | 3,775 |
| 19 Aug 2019 | INR | 1,007 | 1,056.15 | 1,007 | 1,046.6 | 1,046.6 | +26.15 (+2.56%) | 6,396 |
| 16 Aug 2019 | INR | 984.3 | 1,104.95 | 980 | 1,020.45 | 1,020.45 | +33.55 (+3.40%) | 8,511 |
| 14 Aug 2019 | INR | 991.15 | 1,001.95 | 968 | 986.9 | 986.9 | -5.15 (-0.52%) | 15,709 |
| 13 Aug 2019 | INR | 1,063 | 1,073 | 982.3 | 992.05 | 992.05 | -10.8 (-1.08%) | 14,042 |
| 9 Aug 2019 | INR | 1,015 | 1,037.05 | 981 | 1,002.85 | 1,002.85 | -12.5 (-1.23%) | 56,427 |
| 8 Aug 2019 | INR | 1,050 | 1,059.6 | 1,010.1 | 1,015.35 | 1,015.35 | -81.65 (-7.44%) | 14,677 |
| 7 Aug 2019 | INR | 1,105 | 1,107 | 1,080.4 | 1,097 | 1,097 | +10.55 (+0.97%) | 6,565 |
| 6 Aug 2019 | INR | 1,080 | 1,107.75 | 1,079.2 | 1,086.45 | 1,086.45 | -12.95 (-1.18%) | 44,720 |
| 5 Aug 2019 | INR | 1,099.95 | 1,100 | 1,075 | 1,099.4 | 1,099.4 | -5.85 (-0.53%) | 4,496 |
| 2 Aug 2019 | INR | 1,120.05 | 1,127.95 | 1,099.7 | 1,105.25 | 1,105.25 | -11.7 (-1.05%) | 25,612 |
| 1 Aug 2019 | INR | 1,110.4 | 1,159.45 | 1,110.4 | 1,116.95 | 1,116.95 | +6.55 (+0.59%) | 4,006 |
| 31 Jul 2019 | INR | 1,121.05 | 1,136.85 | 1,101 | 1,110.4 | 1,110.4 | -28.05 (-2.46%) | 5,944 |
| 30 Jul 2019 | INR | 1,185.8 | 1,185.8 | 1,133 | 1,138.45 | 1,138.45 | -13.05 (-1.13%) | 4,181 |
| 29 Jul 2019 | INR | 1,174.4 | 1,176.4 | 1,130 | 1,151.5 | 1,151.5 | -0.25 (-0.02%) | 3,388 |
| 26 Jul 2019 | INR | 1,114.95 | 1,156 | 1,114.95 | 1,151.75 | 1,151.75 | +42.2 (+3.80%) | 1,327 |
| 25 Jul 2019 | INR | 1,144.05 | 1,144.1 | 1,100 | 1,109.55 | 1,109.55 | -26.55 (-2.34%) | 6,112 |
