| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 47.3 | 50.35 | 46.7 | 49.6 | 49.6 | +3.75 (+8.18%) | 11,616 |
| 6 Sep 2019 | INR | 42.1 | 46.4 | 42.1 | 45.85 | 45.85 | +2.7 (+6.26%) | 16,613 |
| 5 Sep 2019 | INR | 43.25 | 43.5 | 41.8 | 43.15 | 43.15 | +0.85 (+2.01%) | 7,630 |
| 4 Sep 2019 | INR | 42.4 | 43.2 | 41.5 | 42.3 | 42.3 | +0.2 (+0.48%) | 12,672 |
| 3 Sep 2019 | INR | 41.15 | 42.95 | 41 | 42.1 | 42.1 | -0.55 (-1.29%) | 9,789 |
| 30 Aug 2019 | INR | 43.25 | 43.25 | 41.55 | 42.65 | 42.65 | +0.75 (+1.79%) | 20,433 |
| 29 Aug 2019 | INR | 42 | 42.45 | 41.5 | 41.9 | 41.9 | -0.4 (-0.95%) | 20,921 |
| 28 Aug 2019 | INR | 42.5 | 43.25 | 41.25 | 42.3 | 42.3 | +0.1 (+0.24%) | 38,887 |
| 27 Aug 2019 | INR | 42.9 | 43.8 | 42 | 42.2 | 42.2 | +0.2 (+0.48%) | 13,099 |
| 26 Aug 2019 | INR | 42 | 42 | 41.55 | 42 | 42 | +0.65 (+1.57%) | 1,179 |
| 23 Aug 2019 | INR | 41.15 | 41.95 | 40.1 | 41.35 | 41.35 | -0.1 (-0.24%) | 23,619 |
| 22 Aug 2019 | INR | 41.5 | 43 | 41.2 | 41.45 | 41.45 | -1 (-2.36%) | 12,457 |
| 21 Aug 2019 | INR | 43 | 43 | 41.15 | 42.45 | 42.45 | -1.3 (-2.97%) | 2,786 |
| 20 Aug 2019 | INR | 43.65 | 44.3 | 42.35 | 43.75 | 43.75 | -0.15 (-0.34%) | 6,998 |
| 19 Aug 2019 | INR | 42.3 | 44.15 | 42.3 | 43.9 | 43.9 | +1 (+2.33%) | 12,705 |
| 16 Aug 2019 | INR | 42 | 43.8 | 41.55 | 42.9 | 42.9 | +0.45 (+1.06%) | 7,813 |
| 14 Aug 2019 | INR | 42.6 | 42.6 | 40.75 | 42.45 | 42.45 | -0.15 (-0.35%) | 8,330 |
| 13 Aug 2019 | INR | 45.95 | 46.9 | 42.2 | 42.6 | 42.6 | -3.1 (-6.78%) | 9,886 |
| 9 Aug 2019 | INR | 43.05 | 46 | 43.05 | 45.7 | 45.7 | +2.8 (+6.53%) | 8,042 |
| 8 Aug 2019 | INR | 42.85 | 44.05 | 42.6 | 42.9 | 42.9 | -0.1 (-0.23%) | 3,714 |
| 7 Aug 2019 | INR | 43 | 44 | 41.9 | 43 | 43 | +0.4 (+0.94%) | 17,450 |
| 6 Aug 2019 | INR | 43.2 | 44.4 | 41.3 | 42.6 | 42.6 | -0.45 (-1.05%) | 12,531 |
| 5 Aug 2019 | INR | 43.05 | 43.8 | 42 | 43.05 | 43.05 | -1.35 (-3.04%) | 15,192 |
| 2 Aug 2019 | INR | 44.8 | 45.45 | 43.1 | 44.4 | 44.4 | -1.55 (-3.37%) | 17,497 |
| 1 Aug 2019 | INR | 45.7 | 46.2 | 43.55 | 45.95 | 45.95 | +0.15 (+0.33%) | 9,850 |
| 31 Jul 2019 | INR | 46.05 | 46.5 | 44.3 | 45.8 | 45.8 | -1.45 (-3.07%) | 1,920 |
| 30 Jul 2019 | INR | 48.3 | 49.5 | 46.7 | 47.25 | 47.25 | -1.05 (-2.17%) | 16,274 |
| 29 Jul 2019 | INR | 48 | 48.95 | 48 | 48.3 | 48.3 | -0.25 (-0.51%) | 2,529 |
| 26 Jul 2019 | INR | 48.7 | 49.8 | 48.1 | 48.55 | 48.55 | -1.05 (-2.12%) | 5,992 |
| 25 Jul 2019 | INR | 49.6 | 50.25 | 48.55 | 49.6 | 49.6 | -0.05 (-0.10%) | 5,673 |
