| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 1,065 | 1,091.95 | 1,058.4 | 1,088.35 | 1,088.35 | +19.65 (+1.84%) | 1,272,456 |
| 6 Sep 2019 | INR | 1,054 | 1,070.95 | 1,042.45 | 1,068.7 | 1,068.7 | +20.05 (+1.91%) | 1,443,212 |
| 5 Sep 2019 | INR | 1,037 | 1,052.9 | 1,036.25 | 1,048.65 | 1,048.65 | +11.45 (+1.10%) | 1,587,469 |
| 4 Sep 2019 | INR | 1,060 | 1,069 | 1,025.5 | 1,037.2 | 1,037.2 | -22.45 (-2.12%) | 2,881,072 |
| 3 Sep 2019 | INR | 1,098 | 1,098.3 | 1,052.95 | 1,059.65 | 1,059.65 | -45.45 (-4.11%) | 1,858,383 |
| 30 Aug 2019 | INR | 1,107.05 | 1,113 | 1,095 | 1,105.1 | 1,105.1 | +3.3 (+0.30%) | 1,454,803 |
| 29 Aug 2019 | INR | 1,111.5 | 1,115 | 1,096.55 | 1,101.8 | 1,101.8 | -9.15 (-0.82%) | 1,204,392 |
| 28 Aug 2019 | INR | 1,129 | 1,131.5 | 1,107.5 | 1,110.95 | 1,110.95 | -12.75 (-1.13%) | 1,599,333 |
| 27 Aug 2019 | INR | 1,108 | 1,130.15 | 1,099.2 | 1,123.7 | 1,123.7 | +21.25 (+1.93%) | 2,825,727 |
| 26 Aug 2019 | INR | 1,094.7 | 1,106.8 | 1,061.65 | 1,102.45 | 1,102.45 | +28.95 (+2.70%) | 2,601,437 |
| 23 Aug 2019 | INR | 1,062.3 | 1,082.9 | 1,040 | 1,073.5 | 1,073.5 | +11.75 (+1.11%) | 1,925,420 |
| 22 Aug 2019 | INR | 1,065.8 | 1,070 | 1,048.05 | 1,061.75 | 1,061.75 | -3.55 (-0.33%) | 1,182,766 |
| 21 Aug 2019 | INR | 1,090.5 | 1,097 | 1,060.3 | 1,065.3 | 1,065.3 | -27.05 (-2.48%) | 1,344,715 |
| 20 Aug 2019 | INR | 1,090.9 | 1,095.75 | 1,075.55 | 1,092.35 | 1,092.35 | +3.4 (+0.31%) | 1,584,464 |
| 19 Aug 2019 | INR | 1,104.7 | 1,104.7 | 1,080.15 | 1,088.95 | 1,088.95 | +13.15 (+1.22%) | 1,467,603 |
| 16 Aug 2019 | INR | 1,075 | 1,084.3 | 1,070.2 | 1,075.8 | 1,075.8 | -8.2 (-0.76%) | 1,366,746 |
| 14 Aug 2019 | INR | 1,054.1 | 1,090.85 | 1,051.05 | 1,084 | 1,084 | +20.15 (+1.89%) | 1,834,669 |
| 13 Aug 2019 | INR | 1,070 | 1,088.5 | 1,056.1 | 1,063.85 | 1,063.85 | -3.15 (-0.30%) | 3,293,100 |
| 9 Aug 2019 | INR | 1,050 | 1,077 | 1,041.5 | 1,067 | 1,067 | +25.9 (+2.49%) | 2,944,544 |
| 8 Aug 2019 | INR | 1,036 | 1,059.8 | 1,011.65 | 1,041.1 | 1,041.1 | +12.65 (+1.23%) | 2,553,976 |
| 7 Aug 2019 | INR | 1,022 | 1,040.9 | 998 | 1,028.45 | 1,028.45 | -18.25 (-1.74%) | 8,983,860 |
| 6 Aug 2019 | INR | 1,027 | 1,070 | 1,021.25 | 1,046.7 | 1,046.7 | +9.9 (+0.95%) | 5,738,839 |
| 5 Aug 2019 | INR | 1,059.5 | 1,059.5 | 1,026.6 | 1,036.8 | 1,036.8 | -27.9 (-2.62%) | 1,962,260 |
| 2 Aug 2019 | INR | 1,062 | 1,075.4 | 1,046.05 | 1,064.7 | 1,064.7 | +7.4 (+0.70%) | 1,789,229 |
| 1 Aug 2019 | INR | 1,052.1 | 1,069.35 | 1,041.4 | 1,057.3 | 1,057.3 | +0.95 (+0.09%) | 2,321,381 |
| 31 Jul 2019 | INR | 1,079.15 | 1,079.15 | 1,041 | 1,056.35 | 1,056.35 | -22.85 (-2.12%) | 3,050,699 |
| 30 Jul 2019 | INR | 1,080 | 1,093.6 | 1,072.1 | 1,079.2 | 1,079.2 | +0.3 (+0.03%) | 2,335,907 |
| 29 Jul 2019 | INR | 1,106.9 | 1,109 | 1,071.9 | 1,078.9 | 1,078.9 | -27.5 (-2.49%) | 1,661,014 |
| 26 Jul 2019 | INR | 1,085.8 | 1,112.2 | 1,083 | 1,106.4 | 1,106.4 | +15.95 (+1.46%) | 1,128,870 |
| 25 Jul 2019 | INR | 1,093.9 | 1,100.7 | 1,084.6 | 1,090.45 | 1,090.45 | +3.05 (+0.28%) | 1,770,220 |
