| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 73.25 | 73.95 | 71.1 | 73.05 | 73.05 | +0.05 (+0.07%) | 70,936 |
| 6 Sep 2019 | INR | 75.6 | 76.25 | 72.6 | 73 | 73 | -1.75 (-2.34%) | 54,334 |
| 5 Sep 2019 | INR | 77.05 | 78.15 | 74.6 | 74.75 | 74.75 | -1.75 (-2.29%) | 28,985 |
| 4 Sep 2019 | INR | 78.25 | 81.5 | 76 | 76.5 | 76.5 | -3.85 (-4.79%) | 11,074 |
| 3 Sep 2019 | INR | 77.65 | 82.45 | 74.5 | 80.35 | 80.35 | +2.65 (+3.41%) | 23,643 |
| 30 Aug 2019 | INR | 78.2 | 78.8 | 77 | 77.7 | 77.7 | +0.55 (+0.71%) | 10,111 |
| 29 Aug 2019 | INR | 79.15 | 79.65 | 76.55 | 77.15 | 77.15 | -2.6 (-3.26%) | 11,491 |
| 28 Aug 2019 | INR | 81 | 82.7 | 79.05 | 79.75 | 79.75 | -2.2 (-2.68%) | 9,341 |
| 27 Aug 2019 | INR | 79.95 | 83.5 | 78.75 | 81.95 | 81.95 | +2.4 (+3.02%) | 11,364 |
| 26 Aug 2019 | INR | 83 | 83 | 77.25 | 79.55 | 79.55 | +3.2 (+4.19%) | 28,370 |
| 23 Aug 2019 | INR | 75.5 | 77.15 | 70.2 | 76.35 | 76.35 | +0.45 (+0.59%) | 64,882 |
| 22 Aug 2019 | INR | 78.55 | 78.75 | 75 | 75.9 | 75.9 | -3.65 (-4.59%) | 27,046 |
| 21 Aug 2019 | INR | 83.05 | 83.05 | 75.85 | 79.55 | 79.55 | -3.1 (-3.75%) | 20,847 |
| 20 Aug 2019 | INR | 84.5 | 86 | 79 | 82.65 | 82.65 | -1.55 (-1.84%) | 23,253 |
| 19 Aug 2019 | INR | 82 | 86.6 | 81.2 | 84.2 | 84.2 | +2.25 (+2.75%) | 37,406 |
| 16 Aug 2019 | INR | 84.95 | 84.95 | 81.1 | 81.95 | 81.95 | -0.95 (-1.15%) | 226,208 |
| 14 Aug 2019 | INR | 82.1 | 83.9 | 82.05 | 82.9 | 82.9 | 0.0 (0.0%) | 46,983 |
| 13 Aug 2019 | INR | 82.8 | 86 | 78 | 82.9 | 82.9 | +0.1 (+0.12%) | 86,022 |
| 9 Aug 2019 | INR | 78.5 | 86.5 | 77.7 | 82.8 | 82.8 | +5.75 (+7.46%) | 191,834 |
| 8 Aug 2019 | INR | 76 | 78.4 | 75 | 77.05 | 77.05 | +1.1 (+1.45%) | 46,787 |
| 7 Aug 2019 | INR | 77.8 | 78.45 | 72.65 | 75.95 | 75.95 | +1.9 (+2.57%) | 74,215 |
| 6 Aug 2019 | INR | 65 | 75.75 | 64.85 | 74.05 | 74.05 | +8.2 (+12.45%) | 105,742 |
| 5 Aug 2019 | INR | 71.4 | 71.4 | 62.5 | 65.85 | 65.85 | -5.55 (-7.77%) | 89,119 |
| 2 Aug 2019 | INR | 76.1 | 76.1 | 70.65 | 71.4 | 71.4 | -4.7 (-6.18%) | 261,511 |
| 1 Aug 2019 | INR | 81.45 | 82.85 | 75.5 | 76.1 | 76.1 | -4.7 (-5.82%) | 42,724 |
| 31 Jul 2019 | INR | 82 | 82.05 | 80.15 | 80.8 | 80.8 | -1.45 (-1.76%) | 20,587 |
| 30 Jul 2019 | INR | 83.7 | 84.55 | 82 | 82.25 | 82.25 | -1.1 (-1.32%) | 17,340 |
| 29 Jul 2019 | INR | 84.55 | 85.25 | 83.05 | 83.35 | 83.35 | +0.85 (+1.03%) | 41,471 |
| 26 Jul 2019 | INR | 82.5 | 83 | 81 | 82.5 | 82.5 | +0.3 (+0.36%) | 39,585 |
| 25 Jul 2019 | INR | 81.2 | 86 | 81 | 82.2 | 82.2 | +2.35 (+2.94%) | 76,452 |
