| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 33 | 34.45 | 32.55 | 33.4 | 33.4 | +0.7 (+2.14%) | 26,783 |
| 6 Sep 2019 | INR | 34 | 34.1 | 32.7 | 32.7 | 32.7 | -0.3 (-0.91%) | 22,325 |
| 5 Sep 2019 | INR | 33.5 | 33.85 | 33 | 33 | 33 | -0.55 (-1.64%) | 22,450 |
| 4 Sep 2019 | INR | 35.75 | 35.75 | 33.55 | 33.55 | 33.55 | -0.2 (-0.59%) | 17,701 |
| 3 Sep 2019 | INR | 34.05 | 34.1 | 33.15 | 33.75 | 33.75 | +0.25 (+0.75%) | 26,780 |
| 30 Aug 2019 | INR | 34 | 34.85 | 33.45 | 33.5 | 33.5 | -1.4 (-4.01%) | 27,322 |
| 29 Aug 2019 | INR | 35.5 | 35.75 | 34 | 34.9 | 34.9 | -0.4 (-1.13%) | 24,810 |
| 28 Aug 2019 | INR | 35.2 | 35.35 | 34.1 | 35.3 | 35.3 | -0.15 (-0.42%) | 28,331 |
| 27 Aug 2019 | INR | 34.25 | 35.45 | 33.25 | 35.45 | 35.45 | +0.55 (+1.58%) | 22,490 |
| 26 Aug 2019 | INR | 34.15 | 34.9 | 34 | 34.9 | 34.9 | +0.9 (+2.65%) | 21,701 |
| 23 Aug 2019 | INR | 37 | 37 | 33.5 | 34 | 34 | -1.05 (-3.00%) | 25,971 |
| 22 Aug 2019 | INR | 32.5 | 35.9 | 32.05 | 35.05 | 35.05 | +2.55 (+7.85%) | 32,765 |
| 21 Aug 2019 | INR | 34 | 34.15 | 32.5 | 32.5 | 32.5 | -1 (-2.99%) | 20,793 |
| 20 Aug 2019 | INR | 33.5 | 34.45 | 33.25 | 33.5 | 33.5 | +0.25 (+0.75%) | 21,207 |
| 19 Aug 2019 | INR | 34.1 | 35.1 | 33.1 | 33.25 | 33.25 | -0.85 (-2.49%) | 21,139 |
| 16 Aug 2019 | INR | 34.2 | 34.25 | 33.5 | 34.1 | 34.1 | -0.45 (-1.30%) | 20,480 |
| 14 Aug 2019 | INR | 34.75 | 34.8 | 33.65 | 34.55 | 34.55 | +0.55 (+1.62%) | 21,472 |
| 13 Aug 2019 | INR | 33.5 | 36.75 | 33.35 | 34 | 34 | -3.15 (-8.48%) | 29,950 |
| 9 Aug 2019 | INR | 32.7 | 37.5 | 32.7 | 37.15 | 37.15 | +4.4 (+13.44%) | 21,070 |
| 8 Aug 2019 | INR | 33.05 | 33.2 | 32.15 | 32.75 | 32.75 | +1.05 (+3.31%) | 21,914 |
| 7 Aug 2019 | INR | 32.75 | 33.35 | 31.35 | 31.7 | 31.7 | -1.05 (-3.21%) | 22,608 |
| 6 Aug 2019 | INR | 32.05 | 32.85 | 31.5 | 32.75 | 32.75 | +1.25 (+3.97%) | 20,606 |
| 5 Aug 2019 | INR | 32 | 33.25 | 31.1 | 31.5 | 31.5 | -0.65 (-2.02%) | 21,112 |
| 2 Aug 2019 | INR | 32.65 | 32.85 | 31.85 | 32.15 | 32.15 | -0.7 (-2.13%) | 20,553 |
| 1 Aug 2019 | INR | 31.95 | 32.85 | 31.45 | 32.85 | 32.85 | +0.8 (+2.50%) | 3,968 |
| 31 Jul 2019 | INR | 34.4 | 34.55 | 32 | 32.05 | 32.05 | -3.95 (-10.97%) | 2,855 |
| 30 Jul 2019 | INR | 35.85 | 36 | 35.85 | 36 | 36 | -1.05 (-2.83%) | 2,001 |
| 29 Jul 2019 | INR | 37.2 | 37.3 | 37 | 37.05 | 37.05 | -0.45 (-1.20%) | 2,016 |
| 26 Jul 2019 | INR | 37.8 | 38.65 | 37.1 | 37.5 | 37.5 | +0.55 (+1.49%) | 3,874 |
| 25 Jul 2019 | INR | 36.2 | 39 | 33.65 | 36.95 | 36.95 | -0.1 (-0.27%) | 10,633 |
