| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 154.1 | 163.2 | 153.6 | 159.65 | 159.65 | +7.6 (+5.00%) | 13,155 |
| 6 Sep 2019 | INR | 150.25 | 153.5 | 147.4 | 152.05 | 152.05 | +1.85 (+1.23%) | 3,973 |
| 5 Sep 2019 | INR | 147.2 | 154.05 | 147.2 | 150.2 | 150.2 | +0.8 (+0.54%) | 8,495 |
| 4 Sep 2019 | INR | 150.05 | 154.9 | 148.1 | 149.4 | 149.4 | -1.1 (-0.73%) | 1,132 |
| 3 Sep 2019 | INR | 150 | 153.6 | 148.7 | 150.5 | 150.5 | -3.55 (-2.30%) | 7,359 |
| 30 Aug 2019 | INR | 154 | 157 | 152 | 154.05 | 154.05 | +4.05 (+2.70%) | 4,599 |
| 29 Aug 2019 | INR | 154.5 | 154.5 | 143.3 | 150 | 150 | -1.5 (-0.99%) | 20,471 |
| 28 Aug 2019 | INR | 161.2 | 161.2 | 150.3 | 151.5 | 151.5 | -7 (-4.42%) | 6,508 |
| 27 Aug 2019 | INR | 150.15 | 160 | 147.55 | 158.5 | 158.5 | +12.9 (+8.86%) | 8,054 |
| 26 Aug 2019 | INR | 150.5 | 150.5 | 141.35 | 145.6 | 145.6 | -1.3 (-0.88%) | 5,093 |
| 23 Aug 2019 | INR | 150.9 | 150.9 | 139.8 | 146.9 | 146.9 | +4.4 (+3.09%) | 4,721 |
| 22 Aug 2019 | INR | 154 | 154 | 140.25 | 142.5 | 142.5 | -11.6 (-7.53%) | 4,935 |
| 21 Aug 2019 | INR | 164.35 | 164.6 | 151.55 | 154.1 | 154.1 | -8.85 (-5.43%) | 3,123 |
| 20 Aug 2019 | INR | 168.1 | 168.1 | 162.3 | 162.95 | 162.95 | -5.45 (-3.24%) | 28,846 |
| 19 Aug 2019 | INR | 168 | 169 | 167 | 168.4 | 168.4 | +0.55 (+0.33%) | 1,236 |
| 16 Aug 2019 | INR | 170.55 | 170.55 | 166.95 | 167.85 | 167.85 | -3.35 (-1.96%) | 1,734 |
| 14 Aug 2019 | INR | 171.65 | 172.6 | 169.65 | 171.2 | 171.2 | -0.75 (-0.44%) | 1,695 |
| 13 Aug 2019 | INR | 174.75 | 180 | 171.05 | 171.95 | 171.95 | +0.15 (+0.09%) | 6,378 |
| 9 Aug 2019 | INR | 174.15 | 174.35 | 168 | 171.8 | 171.8 | +1.65 (+0.97%) | 6,342 |
| 8 Aug 2019 | INR | 170.85 | 170.9 | 168.15 | 170.15 | 170.15 | +0.6 (+0.35%) | 914 |
| 7 Aug 2019 | INR | 173.7 | 175 | 168.25 | 169.55 | 169.55 | -2.2 (-1.28%) | 4,820 |
| 6 Aug 2019 | INR | 176.85 | 181.45 | 170.1 | 171.75 | 171.75 | -2.95 (-1.69%) | 14,842 |
| 5 Aug 2019 | INR | 168.5 | 177.3 | 168.5 | 174.7 | 174.7 | +6.2 (+3.68%) | 8,472 |
| 2 Aug 2019 | INR | 160.6 | 172 | 159.65 | 168.5 | 168.5 | +4.25 (+2.59%) | 24,867 |
| 1 Aug 2019 | INR | 177.9 | 177.9 | 161.7 | 164.25 | 164.25 | -3.9 (-2.32%) | 9,039 |
| 31 Jul 2019 | INR | 179.9 | 179.9 | 164 | 168.15 | 168.15 | -3.1 (-1.81%) | 5,604 |
| 30 Jul 2019 | INR | 179.4 | 181.8 | 168 | 171.25 | 171.25 | -6.1 (-3.44%) | 2,937 |
| 29 Jul 2019 | INR | 179.45 | 180.4 | 174.4 | 177.35 | 177.35 | -1.3 (-0.73%) | 3,497 |
| 26 Jul 2019 | INR | 178.35 | 180.9 | 177.05 | 178.65 | 178.65 | +1.65 (+0.93%) | 2,805 |
| 25 Jul 2019 | INR | 180.5 | 183.2 | 175.65 | 177 | 177 | -3.85 (-2.13%) | 1,998 |
