| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 34.4 | 34.7 | 33.65 | 34.45 | 34.45 | +0.5 (+1.47%) | 81,278 |
| 6 Sep 2019 | INR | 34 | 34.35 | 33.25 | 33.95 | 33.95 | +0.2 (+0.59%) | 113,007 |
| 5 Sep 2019 | INR | 31.5 | 34.8 | 31.5 | 33.75 | 33.75 | +2.4 (+7.66%) | 276,401 |
| 4 Sep 2019 | INR | 31.05 | 31.75 | 30.55 | 31.35 | 31.35 | +0.5 (+1.62%) | 65,336 |
| 3 Sep 2019 | INR | 31.45 | 32.25 | 30.6 | 30.85 | 30.85 | -0.75 (-2.37%) | 58,014 |
| 30 Aug 2019 | INR | 32.75 | 32.75 | 31.35 | 31.6 | 31.6 | -0.4 (-1.25%) | 72,583 |
| 29 Aug 2019 | INR | 31 | 32.8 | 30.75 | 32 | 32 | +1.05 (+3.39%) | 185,149 |
| 28 Aug 2019 | INR | 32.4 | 32.5 | 30.75 | 30.95 | 30.95 | -1.3 (-4.03%) | 91,498 |
| 27 Aug 2019 | INR | 30.65 | 33 | 30.5 | 32.25 | 32.25 | +2 (+6.61%) | 145,238 |
| 26 Aug 2019 | INR | 29.9 | 30.5 | 29.25 | 30.25 | 30.25 | +0.7 (+2.37%) | 98,160 |
| 23 Aug 2019 | INR | 29 | 29.7 | 27.9 | 29.55 | 29.55 | +0.75 (+2.60%) | 151,696 |
| 22 Aug 2019 | INR | 30.2 | 30.2 | 28.25 | 28.8 | 28.8 | -1.65 (-5.42%) | 112,866 |
| 21 Aug 2019 | INR | 31.25 | 31.3 | 30.1 | 30.45 | 30.45 | -0.65 (-2.09%) | 65,875 |
| 20 Aug 2019 | INR | 32.85 | 32.85 | 30.8 | 31.1 | 31.1 | -1.2 (-3.72%) | 39,043 |
| 19 Aug 2019 | INR | 32.9 | 33 | 32.1 | 32.3 | 32.3 | -0.2 (-0.62%) | 54,359 |
| 16 Aug 2019 | INR | 31.35 | 33.35 | 30.2 | 32.5 | 32.5 | +1.1 (+3.50%) | 182,606 |
| 14 Aug 2019 | INR | 31.75 | 31.9 | 31.1 | 31.4 | 31.4 | -0.3 (-0.95%) | 31,385 |
| 13 Aug 2019 | INR | 32.25 | 32.4 | 31.45 | 31.7 | 31.7 | -1.15 (-3.50%) | 148,209 |
| 9 Aug 2019 | INR | 32.7 | 33.3 | 32.55 | 32.85 | 32.85 | +0.2 (+0.61%) | 58,128 |
| 8 Aug 2019 | INR | 30.6 | 32.9 | 30.6 | 32.65 | 32.65 | +1.4 (+4.48%) | 123,916 |
| 7 Aug 2019 | INR | 31.5 | 31.75 | 30.65 | 31.25 | 31.25 | -0.1 (-0.32%) | 50,015 |
| 6 Aug 2019 | INR | 30.1 | 31.5 | 30 | 31.35 | 31.35 | +0.85 (+2.79%) | 44,416 |
| 5 Aug 2019 | INR | 31.6 | 31.6 | 30.4 | 30.5 | 30.5 | -1.3 (-4.09%) | 79,776 |
| 2 Aug 2019 | INR | 32 | 32.1 | 31.05 | 31.8 | 31.8 | -0.3 (-0.93%) | 62,081 |
| 1 Aug 2019 | INR | 32.3 | 33.6 | 31.6 | 32.1 | 32.1 | -0.4 (-1.23%) | 95,446 |
| 31 Jul 2019 | INR | 31.5 | 32.8 | 30.85 | 32.5 | 32.5 | +1.15 (+3.67%) | 77,765 |
| 30 Jul 2019 | INR | 33.25 | 33.45 | 30.75 | 31.35 | 31.35 | -1.8 (-5.43%) | 94,203 |
| 29 Jul 2019 | INR | 33.5 | 33.55 | 33.05 | 33.15 | 33.15 | -0.45 (-1.34%) | 43,803 |
| 26 Jul 2019 | INR | 33.5 | 34.05 | 33.3 | 33.6 | 33.6 | +0.15 (+0.45%) | 57,868 |
| 25 Jul 2019 | INR | 34.05 | 34.5 | 33.25 | 33.45 | 33.45 | -0.6 (-1.76%) | 40,434 |
