| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,624 | 1,643.95 | 1,618.35 | 1,633.7 | 1,633.7 | +8 (+0.49%) | 72,146 |
| 6 Sep 2019 | INR | 1,635.9 | 1,642 | 1,621 | 1,625.7 | 1,625.7 | -0.75 (-0.05%) | 57,434 |
| 5 Sep 2019 | INR | 1,650.05 | 1,652.9 | 1,618 | 1,626.45 | 1,626.45 | -19.4 (-1.18%) | 59,984 |
| 4 Sep 2019 | INR | 1,627 | 1,650 | 1,626 | 1,645.85 | 1,645.85 | +21.5 (+1.32%) | 59,807 |
| 3 Sep 2019 | INR | 1,619.9 | 1,640.6 | 1,609.55 | 1,624.35 | 1,624.35 | +3.15 (+0.19%) | 49,079 |
| 30 Aug 2019 | INR | 1,607 | 1,639 | 1,607 | 1,621.2 | 1,621.2 | +19.9 (+1.24%) | 80,957 |
| 29 Aug 2019 | INR | 1,591.05 | 1,615 | 1,588 | 1,601.3 | 1,601.3 | +10.05 (+0.63%) | 48,202 |
| 28 Aug 2019 | INR | 1,634 | 1,654 | 1,578.55 | 1,591.25 | 1,591.25 | -36.1 (-2.22%) | 84,216 |
| 27 Aug 2019 | INR | 1,582 | 1,640 | 1,582 | 1,627.35 | 1,627.35 | +47.2 (+2.99%) | 90,799 |
| 26 Aug 2019 | INR | 1,600 | 1,612.35 | 1,563 | 1,580.15 | 1,580.15 | -4.7 (-0.30%) | 108,737 |
| 23 Aug 2019 | INR | 1,575.15 | 1,604.8 | 1,569 | 1,584.85 | 1,584.85 | +12.4 (+0.79%) | 197,819 |
| 22 Aug 2019 | INR | 1,561 | 1,587.9 | 1,555.3 | 1,572.45 | 1,572.45 | +16.85 (+1.08%) | 89,951 |
| 21 Aug 2019 | INR | 1,567 | 1,575.8 | 1,555 | 1,555.6 | 1,555.6 | -10.4 (-0.66%) | 20,121 |
| 20 Aug 2019 | INR | 1,594 | 1,598 | 1,558 | 1,566 | 1,566 | -17.2 (-1.09%) | 31,784 |
| 19 Aug 2019 | INR | 1,594 | 1,595.95 | 1,566 | 1,583.2 | 1,583.2 | +11.65 (+0.74%) | 22,049 |
| 16 Aug 2019 | INR | 1,581 | 1,604.75 | 1,565 | 1,571.55 | 1,571.55 | -14.7 (-0.93%) | 69,701 |
| 14 Aug 2019 | INR | 1,598 | 1,617 | 1,575 | 1,586.25 | 1,586.25 | -10.3 (-0.65%) | 45,332 |
| 13 Aug 2019 | INR | 1,594 | 1,606.35 | 1,580 | 1,596.55 | 1,596.55 | +14.05 (+0.89%) | 42,494 |
| 9 Aug 2019 | INR | 1,562 | 1,589.9 | 1,558.75 | 1,582.5 | 1,582.5 | +25.65 (+1.65%) | 71,622 |
| 8 Aug 2019 | INR | 1,542.4 | 1,566.75 | 1,535.95 | 1,556.85 | 1,556.85 | +22.05 (+1.44%) | 34,446 |
| 7 Aug 2019 | INR | 1,529.8 | 1,554.9 | 1,518.8 | 1,534.8 | 1,534.8 | +14.85 (+0.98%) | 37,255 |
| 6 Aug 2019 | INR | 1,499 | 1,528 | 1,492.8 | 1,519.95 | 1,519.95 | +23.6 (+1.58%) | 88,005 |
| 5 Aug 2019 | INR | 1,481.95 | 1,513.5 | 1,454 | 1,496.35 | 1,496.35 | +14.4 (+0.97%) | 67,178 |
| 2 Aug 2019 | INR | 1,460 | 1,487.75 | 1,446.05 | 1,481.95 | 1,481.95 | +22.55 (+1.55%) | 75,082 |
| 1 Aug 2019 | INR | 1,441.05 | 1,473.9 | 1,441.05 | 1,459.4 | 1,459.4 | +18.35 (+1.27%) | 60,194 |
| 31 Jul 2019 | INR | 1,472 | 1,472 | 1,421 | 1,441.05 | 1,441.05 | -24.55 (-1.68%) | 114,164 |
| 30 Jul 2019 | INR | 1,464.4 | 1,473.25 | 1,430 | 1,465.6 | 1,465.6 | +12.65 (+0.87%) | 76,464 |
| 29 Jul 2019 | INR | 1,454.95 | 1,460 | 1,414 | 1,452.95 | 1,452.95 | +4.25 (+0.29%) | 107,851 |
| 26 Jul 2019 | INR | 1,462 | 1,474.2 | 1,441.35 | 1,448.7 | 1,448.7 | -20.9 (-1.42%) | 158,953 |
| 25 Jul 2019 | INR | 1,510 | 1,518.1 | 1,465 | 1,469.6 | 1,469.6 | -31.55 (-2.10%) | 108,951 |
