| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,175.05 | 1,195 | 1,152 | 1,168.5 | 1,168.5 | -6.5 (-0.55%) | 52,177 |
| 6 Sep 2019 | INR | 1,138 | 1,198.7 | 1,111.5 | 1,175 | 1,175 | +50.15 (+4.46%) | 93,336 |
| 5 Sep 2019 | INR | 1,102 | 1,158.05 | 1,094.8 | 1,124.85 | 1,124.85 | +35.55 (+3.26%) | 62,066 |
| 4 Sep 2019 | INR | 1,064.5 | 1,120 | 1,045.85 | 1,089.3 | 1,089.3 | +17.25 (+1.61%) | 71,229 |
| 3 Sep 2019 | INR | 1,060.25 | 1,089.65 | 1,055 | 1,072.05 | 1,072.05 | +4.5 (+0.42%) | 55,558 |
| 30 Aug 2019 | INR | 1,070.85 | 1,086.95 | 1,051.05 | 1,067.55 | 1,067.55 | +0.7 (+0.07%) | 67,343 |
| 29 Aug 2019 | INR | 1,060.3 | 1,075 | 1,035.15 | 1,066.85 | 1,066.85 | +13.85 (+1.32%) | 66,233 |
| 28 Aug 2019 | INR | 1,054.9 | 1,072.5 | 1,035 | 1,053 | 1,053 | -2.8 (-0.27%) | 53,430 |
| 27 Aug 2019 | INR | 1,013 | 1,073.95 | 1,013 | 1,055.8 | 1,055.8 | +28.05 (+2.73%) | 79,400 |
| 26 Aug 2019 | INR | 1,020 | 1,050 | 1,015 | 1,027.75 | 1,027.75 | +13.2 (+1.30%) | 70,979 |
| 23 Aug 2019 | INR | 999.35 | 1,028 | 995 | 1,014.55 | 1,014.55 | +15.2 (+1.52%) | 44,627 |
| 22 Aug 2019 | INR | 1,008.8 | 1,015 | 984 | 999.35 | 999.35 | -3.65 (-0.36%) | 46,953 |
| 21 Aug 2019 | INR | 1,009.8 | 1,017.95 | 990.05 | 1,003 | 1,003 | -6.8 (-0.67%) | 45,895 |
| 20 Aug 2019 | INR | 1,020 | 1,027.95 | 1,005 | 1,009.8 | 1,009.8 | -8.6 (-0.84%) | 42,248 |
| 19 Aug 2019 | INR | 1,020.05 | 1,079.8 | 1,001.3 | 1,018.4 | 1,018.4 | -18.9 (-1.82%) | 53,369 |
| 16 Aug 2019 | INR | 1,004.05 | 1,055.4 | 994.55 | 1,037.3 | 1,037.3 | +24.95 (+2.46%) | 64,608 |
| 14 Aug 2019 | INR | 1,034.5 | 1,044 | 1,000 | 1,012.35 | 1,012.35 | -5 (-0.49%) | 41,681 |
| 13 Aug 2019 | INR | 1,030 | 1,035 | 1,005.8 | 1,017.35 | 1,017.35 | -8.35 (-0.81%) | 43,233 |
| 9 Aug 2019 | INR | 1,034 | 1,045.9 | 1,016.1 | 1,025.7 | 1,025.7 | -0.1 (-0.01%) | 43,632 |
| 8 Aug 2019 | INR | 1,039.75 | 1,065 | 1,012.15 | 1,025.8 | 1,025.8 | -5.75 (-0.56%) | 54,865 |
| 7 Aug 2019 | INR | 1,062.95 | 1,062.95 | 1,017 | 1,031.55 | 1,031.55 | -39.7 (-3.71%) | 48,921 |
| 6 Aug 2019 | INR | 1,029.35 | 1,095 | 1,024.35 | 1,071.25 | 1,071.25 | +38.8 (+3.76%) | 78,484 |
| 5 Aug 2019 | INR | 1,054 | 1,058 | 1,004.5 | 1,032.45 | 1,032.45 | -28.75 (-2.71%) | 64,430 |
| 2 Aug 2019 | INR | 1,089.95 | 1,090 | 1,050 | 1,061.2 | 1,061.2 | -28.95 (-2.66%) | 42,813 |
| 1 Aug 2019 | INR | 1,081.1 | 1,122.4 | 1,077.95 | 1,090.15 | 1,090.15 | +7.2 (+0.66%) | 46,796 |
| 31 Jul 2019 | INR | 1,062.95 | 1,094.8 | 1,040 | 1,082.95 | 1,082.95 | +19.2 (+1.80%) | 44,769 |
| 30 Jul 2019 | INR | 1,068.8 | 1,089.7 | 1,051.05 | 1,063.75 | 1,063.75 | -10.1 (-0.94%) | 42,212 |
| 29 Jul 2019 | INR | 1,102.95 | 1,104.9 | 1,055 | 1,073.85 | 1,073.85 | -25.35 (-2.31%) | 44,665 |
| 26 Jul 2019 | INR | 1,090 | 1,110 | 1,085 | 1,099.2 | 1,099.2 | -1.95 (-0.18%) | 42,513 |
| 25 Jul 2019 | INR | 1,085.55 | 1,112 | 1,061.15 | 1,101.15 | 1,101.15 | +13.95 (+1.28%) | 41,089 |
