| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,435.1 | 1,475 | 1,424 | 1,471.1 | 1,471.1 | +29.5 (+2.05%) | 50,350 |
| 6 Sep 2019 | INR | 1,413.25 | 1,444.35 | 1,411.25 | 1,441.6 | 1,441.6 | +32.15 (+2.28%) | 43,617 |
| 5 Sep 2019 | INR | 1,429 | 1,441 | 1,405.65 | 1,409.45 | 1,409.45 | -17.5 (-1.23%) | 117,288 |
| 4 Sep 2019 | INR | 1,414 | 1,437.8 | 1,399 | 1,426.95 | 1,426.95 | +12.6 (+0.89%) | 87,534 |
| 3 Sep 2019 | INR | 1,431.5 | 1,431.5 | 1,405.1 | 1,414.35 | 1,414.35 | -17.35 (-1.21%) | 90,691 |
| 30 Aug 2019 | INR | 1,448.7 | 1,458.1 | 1,422 | 1,431.7 | 1,431.7 | -18.6 (-1.28%) | 1,019,660 |
| 29 Aug 2019 | INR | 1,474.6 | 1,479 | 1,447 | 1,450.3 | 1,450.3 | -33.3 (-2.24%) | 53,501 |
| 28 Aug 2019 | INR | 1,503 | 1,503.05 | 1,473.6 | 1,483.6 | 1,483.6 | -18.65 (-1.24%) | 100,896 |
| 27 Aug 2019 | INR | 1,514.75 | 1,521.9 | 1,495 | 1,502.25 | 1,502.25 | -11.05 (-0.73%) | 672,501 |
| 26 Aug 2019 | INR | 1,498.2 | 1,520 | 1,455.35 | 1,513.3 | 1,513.3 | +40.8 (+2.77%) | 118,473 |
| 23 Aug 2019 | INR | 1,477.5 | 1,488.45 | 1,446.45 | 1,472.5 | 1,472.5 | -4.8 (-0.32%) | 170,036 |
| 22 Aug 2019 | INR | 1,506 | 1,509.15 | 1,472 | 1,477.3 | 1,477.3 | -28.5 (-1.89%) | 182,048 |
| 21 Aug 2019 | INR | 1,497.05 | 1,517.85 | 1,497.05 | 1,505.8 | 1,505.8 | -0.3 (-0.02%) | 72,717 |
| 20 Aug 2019 | INR | 1,497.8 | 1,510.5 | 1,483.2 | 1,506.1 | 1,506.1 | +9.85 (+0.66%) | 67,308 |
| 19 Aug 2019 | INR | 1,500.6 | 1,519.4 | 1,491.95 | 1,496.25 | 1,496.25 | -3.25 (-0.22%) | 65,889 |
| 16 Aug 2019 | INR | 1,486.55 | 1,506.45 | 1,478.5 | 1,499.5 | 1,499.5 | +7.6 (+0.51%) | 78,861 |
| 14 Aug 2019 | INR | 1,513 | 1,513.3 | 1,480.55 | 1,491.9 | 1,491.9 | -19.9 (-1.32%) | 152,095 |
| 13 Aug 2019 | INR | 1,534.9 | 1,534.9 | 1,506 | 1,511.8 | 1,511.8 | -21.95 (-1.43%) | 116,812 |
| 9 Aug 2019 | INR | 1,505.6 | 1,536 | 1,504.85 | 1,533.75 | 1,533.75 | +29.7 (+1.97%) | 94,937 |
| 8 Aug 2019 | INR | 1,492.75 | 1,509 | 1,467.4 | 1,504.05 | 1,504.05 | +27.8 (+1.88%) | 83,620 |
| 7 Aug 2019 | INR | 1,480 | 1,499.7 | 1,466.6 | 1,476.25 | 1,476.25 | -8.65 (-0.58%) | 165,250 |
| 6 Aug 2019 | INR | 1,455 | 1,493.75 | 1,450.1 | 1,484.9 | 1,484.9 | +24.55 (+1.68%) | 100,994 |
| 5 Aug 2019 | INR | 1,499 | 1,499 | 1,456 | 1,460.35 | 1,460.35 | -47.25 (-3.13%) | 433,145 |
| 2 Aug 2019 | INR | 1,497 | 1,515 | 1,470.7 | 1,507.6 | 1,507.6 | +11.45 (+0.77%) | 121,198 |
| 1 Aug 2019 | INR | 1,513 | 1,518.95 | 1,486.2 | 1,496.15 | 1,496.15 | -22.95 (-1.51%) | 68,556 |
| 31 Jul 2019 | INR | 1,475 | 1,534.5 | 1,475 | 1,519.1 | 1,519.1 | +21.1 (+1.41%) | 309,683 |
| 30 Jul 2019 | INR | 1,505 | 1,509.5 | 1,484.45 | 1,498 | 1,498 | -5.1 (-0.34%) | 106,541 |
| 29 Jul 2019 | INR | 1,511 | 1,524.9 | 1,498 | 1,503.1 | 1,503.1 | -7.9 (-0.52%) | 99,416 |
| 26 Jul 2019 | INR | 1,485.9 | 1,518.5 | 1,477.15 | 1,511 | 1,511 | +25.6 (+1.72%) | 87,183 |
| 25 Jul 2019 | INR | 1,498.7 | 1,504.7 | 1,480.45 | 1,485.4 | 1,485.4 | -12.2 (-0.81%) | 245,924 |
