| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 25.95 | 26.85 | 25.95 | 26.6 | 26.6 | -0.2 (-0.75%) | 29,003 |
| 6 Sep 2019 | INR | 26.8 | 27.2 | 26.65 | 26.8 | 26.8 | +0.05 (+0.19%) | 21,058 |
| 5 Sep 2019 | INR | 26.6 | 27.25 | 26.5 | 26.75 | 26.75 | +0.15 (+0.56%) | 160,235 |
| 4 Sep 2019 | INR | 26.25 | 26.7 | 26 | 26.6 | 26.6 | +0.4 (+1.53%) | 18,512 |
| 3 Sep 2019 | INR | 26.8 | 26.8 | 26.1 | 26.2 | 26.2 | -0.4 (-1.50%) | 4,630 |
| 30 Aug 2019 | INR | 26.9 | 26.9 | 26.25 | 26.6 | 26.6 | +0.1 (+0.38%) | 11,330 |
| 29 Aug 2019 | INR | 26.8 | 26.95 | 26.15 | 26.5 | 26.5 | +0.5 (+1.92%) | 12,969 |
| 28 Aug 2019 | INR | 26.95 | 27.15 | 25.7 | 26 | 26 | -0.6 (-2.26%) | 14,873 |
| 27 Aug 2019 | INR | 25.5 | 26.9 | 25.4 | 26.6 | 26.6 | +1.05 (+4.11%) | 14,662 |
| 26 Aug 2019 | INR | 25.05 | 25.85 | 24.7 | 25.55 | 25.55 | +0.85 (+3.44%) | 31,968 |
| 23 Aug 2019 | INR | 23.85 | 25 | 23.7 | 24.7 | 24.7 | +0.7 (+2.92%) | 28,300 |
| 22 Aug 2019 | INR | 25 | 25 | 23.8 | 24 | 24 | -1.3 (-5.14%) | 22,408 |
| 21 Aug 2019 | INR | 26.25 | 26.55 | 25.15 | 25.3 | 25.3 | -1.15 (-4.35%) | 20,705 |
| 20 Aug 2019 | INR | 26.35 | 26.7 | 26.3 | 26.45 | 26.45 | +0.05 (+0.19%) | 7,210 |
| 19 Aug 2019 | INR | 26 | 26.8 | 26 | 26.4 | 26.4 | +0.1 (+0.38%) | 31,320 |
| 16 Aug 2019 | INR | 25.7 | 26.45 | 25.3 | 26.3 | 26.3 | +0.55 (+2.14%) | 30,267 |
| 14 Aug 2019 | INR | 26.25 | 26.4 | 25.7 | 25.75 | 25.75 | -0.45 (-1.72%) | 25,893 |
| 13 Aug 2019 | INR | 26.8 | 26.85 | 26 | 26.2 | 26.2 | -0.55 (-2.06%) | 25,239 |
| 9 Aug 2019 | INR | 26.6 | 27.6 | 26.6 | 26.75 | 26.75 | 0.0 (0.0%) | 42,181 |
| 8 Aug 2019 | INR | 26.75 | 26.9 | 26 | 26.75 | 26.75 | 0.0 (0.0%) | 106,752 |
| 7 Aug 2019 | INR | 28.05 | 28.05 | 26.5 | 26.75 | 26.75 | -1 (-3.60%) | 53,270 |
| 6 Aug 2019 | INR | 29.3 | 29.75 | 27.5 | 27.75 | 27.75 | -2.2 (-7.35%) | 136,279 |
| 5 Aug 2019 | INR | 31.5 | 31.5 | 29.8 | 29.95 | 29.95 | -2.55 (-7.85%) | 70,704 |
| 2 Aug 2019 | INR | 32.3 | 32.9 | 32.15 | 32.5 | 32.5 | +0.05 (+0.15%) | 25,319 |
| 1 Aug 2019 | INR | 34.2 | 34.2 | 32.4 | 32.45 | 32.45 | -1 (-2.99%) | 16,919 |
| 31 Jul 2019 | INR | 32.1 | 34.45 | 31.5 | 33.45 | 33.45 | +1.5 (+4.69%) | 90,769 |
| 30 Jul 2019 | INR | 33.35 | 33.35 | 31.8 | 31.95 | 31.95 | -0.8 (-2.44%) | 21,037 |
| 29 Jul 2019 | INR | 32.45 | 34 | 32.3 | 32.75 | 32.75 | +0.45 (+1.39%) | 42,358 |
| 26 Jul 2019 | INR | 32.45 | 32.6 | 32 | 32.3 | 32.3 | -0.25 (-0.77%) | 42,079 |
| 25 Jul 2019 | INR | 33.15 | 33.25 | 32.5 | 32.55 | 32.55 | +0.2 (+0.62%) | 46,280 |
