| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 26.4 | 26.9 | 26.25 | 26.55 | 26.55 | -0.2 (-0.75%) | 5,230 |
| 6 Sep 2019 | INR | 25.8 | 27.1 | 25.75 | 26.75 | 26.75 | +0.85 (+3.28%) | 6,967 |
| 5 Sep 2019 | INR | 26.25 | 26.45 | 25.75 | 25.9 | 25.9 | +0.3 (+1.17%) | 4,608 |
| 4 Sep 2019 | INR | 25.05 | 26.1 | 25.05 | 25.6 | 25.6 | +0.5 (+1.99%) | 14,110 |
| 3 Sep 2019 | INR | 26.05 | 26.05 | 25 | 25.1 | 25.1 | -1.2 (-4.56%) | 4,210 |
| 30 Aug 2019 | INR | 26.8 | 27 | 26.05 | 26.3 | 26.3 | +0.1 (+0.38%) | 5,194 |
| 29 Aug 2019 | INR | 26.3 | 26.5 | 25.9 | 26.2 | 26.2 | -0.65 (-2.42%) | 6,568 |
| 28 Aug 2019 | INR | 27.45 | 27.5 | 26.6 | 26.85 | 26.85 | -0.45 (-1.65%) | 7,640 |
| 27 Aug 2019 | INR | 27.6 | 28.3 | 27 | 27.3 | 27.3 | -0.25 (-0.91%) | 9,891 |
| 26 Aug 2019 | INR | 27.05 | 28.25 | 26.5 | 27.55 | 27.55 | +2.05 (+8.04%) | 11,145 |
| 23 Aug 2019 | INR | 24.95 | 26.45 | 24.8 | 25.5 | 25.5 | +0.7 (+2.82%) | 17,935 |
| 22 Aug 2019 | INR | 27 | 27.05 | 24.6 | 24.8 | 24.8 | -2.55 (-9.32%) | 17,055 |
| 21 Aug 2019 | INR | 28.15 | 28.3 | 27.2 | 27.35 | 27.35 | -1.25 (-4.37%) | 9,545 |
| 20 Aug 2019 | INR | 29.3 | 30.15 | 28.25 | 28.6 | 28.6 | -0.85 (-2.89%) | 15,610 |
| 19 Aug 2019 | INR | 26.25 | 30.2 | 25.95 | 29.45 | 29.45 | +3.3 (+12.62%) | 55,437 |
| 16 Aug 2019 | INR | 24.95 | 26.35 | 24.95 | 26.15 | 26.15 | +0.85 (+3.36%) | 26,996 |
| 14 Aug 2019 | INR | 24.4 | 25.45 | 24.3 | 25.3 | 25.3 | +0.9 (+3.69%) | 13,201 |
| 13 Aug 2019 | INR | 24.45 | 24.75 | 24.15 | 24.4 | 24.4 | +0.45 (+1.88%) | 4,871 |
| 9 Aug 2019 | INR | 23.85 | 24.25 | 23.8 | 23.95 | 23.95 | +0.55 (+2.35%) | 6,638 |
| 8 Aug 2019 | INR | 23.7 | 23.7 | 23.25 | 23.4 | 23.4 | -0.8 (-3.31%) | 6,042 |
| 7 Aug 2019 | INR | 24.5 | 24.75 | 24.1 | 24.2 | 24.2 | +0.3 (+1.26%) | 5,466 |
| 6 Aug 2019 | INR | 24.3 | 24.3 | 23.5 | 23.9 | 23.9 | -0.4 (-1.65%) | 15,676 |
| 5 Aug 2019 | INR | 25.4 | 25.4 | 24 | 24.3 | 24.3 | -1.1 (-4.33%) | 40,248 |
| 2 Aug 2019 | INR | 26 | 26.1 | 25.35 | 25.4 | 25.4 | -0.9 (-3.42%) | 13,246 |
| 1 Aug 2019 | INR | 26.3 | 26.85 | 26.05 | 26.3 | 26.3 | +0.05 (+0.19%) | 3,582 |
| 31 Jul 2019 | INR | 26 | 26.35 | 25.75 | 26.25 | 26.25 | -0.45 (-1.69%) | 11,325 |
| 30 Jul 2019 | INR | 27.6 | 27.6 | 26.5 | 26.7 | 26.7 | -1.1 (-3.96%) | 9,265 |
| 29 Jul 2019 | INR | 29.6 | 29.6 | 27.4 | 27.8 | 27.8 | -1 (-3.47%) | 12,434 |
| 26 Jul 2019 | INR | 28.5 | 29.15 | 28.25 | 28.8 | 28.8 | +0.4 (+1.41%) | 2,164 |
| 25 Jul 2019 | INR | 29.4 | 29.4 | 28.35 | 28.4 | 28.4 | -1 (-3.40%) | 999 |
