| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 32.95 | 33.5 | 32.15 | 32.95 | 32.95 | -0.1 (-0.30%) | 1,513,272 |
| 6 Sep 2019 | INR | 32.45 | 33.25 | 32.05 | 33.05 | 33.05 | +0.6 (+1.85%) | 1,387,515 |
| 5 Sep 2019 | INR | 32.8 | 33.25 | 32.1 | 32.45 | 32.45 | +0.2 (+0.62%) | 1,972,582 |
| 4 Sep 2019 | INR | 30.45 | 32.55 | 30.15 | 32.25 | 32.25 | +1.8 (+5.91%) | 2,060,896 |
| 3 Sep 2019 | INR | 30.8 | 31.25 | 30.2 | 30.45 | 30.45 | -0.75 (-2.40%) | 1,034,751 |
| 30 Aug 2019 | INR | 31.7 | 32.25 | 30.45 | 31.2 | 31.2 | -0.15 (-0.48%) | 1,905,235 |
| 29 Aug 2019 | INR | 30.8 | 31.75 | 30.05 | 31.35 | 31.35 | +0.3 (+0.97%) | 2,235,177 |
| 28 Aug 2019 | INR | 32.85 | 32.85 | 30.85 | 31.05 | 31.05 | -1.75 (-5.34%) | 1,196,458 |
| 27 Aug 2019 | INR | 31.9 | 33.2 | 31.7 | 32.8 | 32.8 | +0.9 (+2.82%) | 2,588,148 |
| 26 Aug 2019 | INR | 32.55 | 32.55 | 29.85 | 31.9 | 31.9 | +0.55 (+1.75%) | 1,688,795 |
| 23 Aug 2019 | INR | 30.1 | 31.65 | 29.5 | 31.35 | 31.35 | +1.3 (+4.33%) | 1,655,660 |
| 22 Aug 2019 | INR | 31.2 | 31.8 | 29.7 | 30.05 | 30.05 | -1.85 (-5.80%) | 1,804,111 |
| 21 Aug 2019 | INR | 34.75 | 34.75 | 31.5 | 31.9 | 31.9 | -2.7 (-7.80%) | 1,528,354 |
| 20 Aug 2019 | INR | 36.35 | 36.35 | 34.35 | 34.6 | 34.6 | -1.45 (-4.02%) | 1,019,099 |
| 19 Aug 2019 | INR | 36.65 | 36.7 | 35.7 | 36.05 | 36.05 | -0.1 (-0.28%) | 899,639 |
| 16 Aug 2019 | INR | 37 | 37 | 35.95 | 36.15 | 36.15 | -0.8 (-2.17%) | 758,387 |
| 14 Aug 2019 | INR | 36.75 | 37.7 | 36.45 | 36.95 | 36.95 | +0.55 (+1.51%) | 1,045,074 |
| 13 Aug 2019 | INR | 38.25 | 39.1 | 35.85 | 36.4 | 36.4 | -2.4 (-6.19%) | 1,956,862 |
| 9 Aug 2019 | INR | 39.25 | 39.9 | 38.55 | 38.8 | 38.8 | -0.05 (-0.13%) | 1,208,623 |
| 8 Aug 2019 | INR | 39.4 | 39.5 | 37.75 | 38.85 | 38.85 | -0.25 (-0.64%) | 1,311,493 |
| 7 Aug 2019 | INR | 40.5 | 40.6 | 38.9 | 39.1 | 39.1 | -1.45 (-3.58%) | 1,057,422 |
| 6 Aug 2019 | INR | 39.25 | 41 | 39.25 | 40.55 | 40.55 | +0.65 (+1.63%) | 679,285 |
| 5 Aug 2019 | INR | 40.4 | 40.85 | 39.1 | 39.9 | 39.9 | -1 (-2.44%) | 1,070,196 |
| 2 Aug 2019 | INR | 41.6 | 41.65 | 39.85 | 40.9 | 40.9 | -1.2 (-2.85%) | 1,867,057 |
| 1 Aug 2019 | INR | 42.2 | 42.5 | 41.4 | 42.1 | 42.1 | -0.65 (-1.52%) | 890,592 |
| 31 Jul 2019 | INR | 41.1 | 42.95 | 40.75 | 42.75 | 42.75 | +1.15 (+2.76%) | 1,142,392 |
| 30 Jul 2019 | INR | 44.75 | 44.85 | 41.1 | 41.6 | 41.6 | -2.6 (-5.88%) | 1,391,840 |
| 29 Jul 2019 | INR | 45.65 | 45.65 | 43.55 | 44.2 | 44.2 | -0.95 (-2.10%) | 696,955 |
| 26 Jul 2019 | INR | 43.2 | 45.55 | 42.85 | 45.15 | 45.15 | +2.05 (+4.76%) | 1,385,469 |
| 25 Jul 2019 | INR | 43.75 | 44.3 | 42.8 | 43.1 | 43.1 | -0.5 (-1.15%) | 1,127,347 |
