| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,184.4 | 1,226.85 | 1,180.95 | 1,219.35 | 1,219.35 | +31.1 (+2.62%) | 381,964 |
| 6 Sep 2019 | INR | 1,181 | 1,194.8 | 1,162.85 | 1,188.25 | 1,188.25 | +18.2 (+1.56%) | 196,416 |
| 5 Sep 2019 | INR | 1,173.65 | 1,182.1 | 1,164.05 | 1,170.05 | 1,170.05 | +2.25 (+0.19%) | 233,431 |
| 4 Sep 2019 | INR | 1,159.9 | 1,171 | 1,136 | 1,167.8 | 1,167.8 | +10.05 (+0.87%) | 247,619 |
| 3 Sep 2019 | INR | 1,199 | 1,207.8 | 1,147.7 | 1,157.75 | 1,157.75 | -44.5 (-3.70%) | 426,473 |
| 30 Aug 2019 | INR | 1,180 | 1,209 | 1,166.1 | 1,202.25 | 1,202.25 | +26.3 (+2.24%) | 423,932 |
| 29 Aug 2019 | INR | 1,173.9 | 1,192.1 | 1,161 | 1,175.95 | 1,175.95 | -2 (-0.17%) | 200,472 |
| 28 Aug 2019 | INR | 1,196 | 1,202.9 | 1,172.25 | 1,177.95 | 1,177.95 | -18.85 (-1.58%) | 140,431 |
| 27 Aug 2019 | INR | 1,178.05 | 1,222.9 | 1,178 | 1,196.8 | 1,196.8 | +24.6 (+2.10%) | 639,260 |
| 26 Aug 2019 | INR | 1,167.85 | 1,179.8 | 1,136 | 1,172.2 | 1,172.2 | +24.6 (+2.14%) | 473,818 |
| 23 Aug 2019 | INR | 1,136 | 1,156 | 1,122.45 | 1,147.6 | 1,147.6 | +8.35 (+0.73%) | 228,500 |
| 22 Aug 2019 | INR | 1,156.95 | 1,161.2 | 1,128.35 | 1,139.25 | 1,139.25 | -12.65 (-1.10%) | 244,904 |
| 21 Aug 2019 | INR | 1,165 | 1,167.9 | 1,145.35 | 1,151.9 | 1,151.9 | -16 (-1.37%) | 248,810 |
| 20 Aug 2019 | INR | 1,168.1 | 1,172.75 | 1,148 | 1,167.9 | 1,167.9 | +0.95 (+0.08%) | 254,073 |
| 19 Aug 2019 | INR | 1,167 | 1,188 | 1,161.1 | 1,166.95 | 1,166.95 | +6.85 (+0.59%) | 303,528 |
| 16 Aug 2019 | INR | 1,152.1 | 1,174.8 | 1,140.55 | 1,160.1 | 1,160.1 | -2.7 (-0.23%) | 348,434 |
| 14 Aug 2019 | INR | 1,142.05 | 1,173.5 | 1,134 | 1,162.8 | 1,162.8 | +20.75 (+1.82%) | 433,149 |
| 13 Aug 2019 | INR | 1,172 | 1,174.45 | 1,136.65 | 1,142.05 | 1,142.05 | -24.5 (-2.10%) | 420,232 |
| 9 Aug 2019 | INR | 1,154 | 1,188 | 1,150.1 | 1,166.55 | 1,166.55 | +16.35 (+1.42%) | 705,142 |
| 8 Aug 2019 | INR | 1,116.9 | 1,192.1 | 1,104 | 1,150.2 | 1,150.2 | +48.75 (+4.43%) | 2,373,589 |
| 7 Aug 2019 | INR | 1,131 | 1,135 | 1,095.55 | 1,101.45 | 1,101.45 | -29.7 (-2.63%) | 345,732 |
| 6 Aug 2019 | INR | 1,098.1 | 1,140.95 | 1,098.1 | 1,131.15 | 1,131.15 | +24 (+2.17%) | 417,464 |
| 5 Aug 2019 | INR | 1,103.2 | 1,123.75 | 1,086.05 | 1,107.15 | 1,107.15 | -7.9 (-0.71%) | 268,393 |
| 2 Aug 2019 | INR | 1,114.95 | 1,128.7 | 1,100.55 | 1,115.05 | 1,115.05 | -4.45 (-0.40%) | 411,244 |
| 1 Aug 2019 | INR | 1,140 | 1,151.95 | 1,102 | 1,119.5 | 1,119.5 | -25.25 (-2.21%) | 391,524 |
| 31 Jul 2019 | INR | 1,149.95 | 1,163.05 | 1,137 | 1,144.75 | 1,144.75 | -10.1 (-0.87%) | 491,502 |
| 30 Jul 2019 | INR | 1,164.3 | 1,181 | 1,144 | 1,154.85 | 1,154.85 | -12.9 (-1.10%) | 308,706 |
| 29 Jul 2019 | INR | 1,188 | 1,203.9 | 1,162.05 | 1,167.75 | 1,167.75 | -18.55 (-1.56%) | 258,640 |
| 26 Jul 2019 | INR | 1,175.45 | 1,198.2 | 1,170.05 | 1,186.3 | 1,186.3 | +14.7 (+1.25%) | 205,316 |
| 25 Jul 2019 | INR | 1,190.8 | 1,200 | 1,167.65 | 1,171.6 | 1,171.6 | -11 (-0.93%) | 283,198 |
