| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 83.6 | 84 | 82 | 82.9 | 82.9 | -0.7 (-0.84%) | 146,555 |
| 6 Sep 2019 | INR | 81 | 84.2 | 80.75 | 83.6 | 83.6 | +2.5 (+3.08%) | 215,756 |
| 5 Sep 2019 | INR | 79.65 | 82.75 | 79.45 | 81.1 | 81.1 | +1.45 (+1.82%) | 182,046 |
| 4 Sep 2019 | INR | 80.45 | 80.5 | 78.65 | 79.65 | 79.65 | -0.8 (-0.99%) | 120,609 |
| 3 Sep 2019 | INR | 83 | 83 | 80.25 | 80.45 | 80.45 | -2.65 (-3.19%) | 227,086 |
| 30 Aug 2019 | INR | 80.45 | 83.55 | 79.9 | 83.1 | 83.1 | +3.6 (+4.53%) | 246,251 |
| 29 Aug 2019 | INR | 80.5 | 81.5 | 77.25 | 79.5 | 79.5 | -1.45 (-1.79%) | 226,650 |
| 28 Aug 2019 | INR | 84 | 84 | 80.4 | 80.95 | 80.95 | -2.85 (-3.40%) | 238,521 |
| 27 Aug 2019 | INR | 80 | 84.75 | 78.75 | 83.8 | 83.8 | +4.35 (+5.48%) | 487,063 |
| 26 Aug 2019 | INR | 82.5 | 82.75 | 77.2 | 79.45 | 79.45 | -0.55 (-0.69%) | 918,393 |
| 23 Aug 2019 | INR | 78 | 81.5 | 74.8 | 80 | 80 | +1.35 (+1.72%) | 656,159 |
| 22 Aug 2019 | INR | 89.15 | 90.05 | 78 | 78.65 | 78.65 | -7.6 (-8.81%) | 2,513,391 |
| 21 Aug 2019 | INR | 89.95 | 94.25 | 86.1 | 86.25 | 86.25 | -3.9 (-4.33%) | 5,235,675 |
| 20 Aug 2019 | INR | 101.15 | 102 | 89.6 | 90.15 | 90.15 | -11.7 (-11.49%) | 1,164,160 |
| 19 Aug 2019 | INR | 102.95 | 103.5 | 101.6 | 101.85 | 101.85 | -1 (-0.97%) | 176,925 |
| 16 Aug 2019 | INR | 104.05 | 104.1 | 101.7 | 102.85 | 102.85 | -1.8 (-1.72%) | 139,093 |
| 14 Aug 2019 | INR | 103.7 | 105.3 | 102.1 | 104.65 | 104.65 | +3.5 (+3.46%) | 478,012 |
| 13 Aug 2019 | INR | 105 | 105 | 100.6 | 101.15 | 101.15 | -0.65 (-0.64%) | 225,154 |
| 9 Aug 2019 | INR | 102 | 103.1 | 101.05 | 101.8 | 101.8 | -0.15 (-0.15%) | 88,156 |
| 8 Aug 2019 | INR | 103.95 | 103.95 | 100.3 | 101.95 | 101.95 | +0.4 (+0.39%) | 84,397 |
| 7 Aug 2019 | INR | 105 | 105 | 101.2 | 101.55 | 101.55 | -3.15 (-3.01%) | 136,411 |
| 6 Aug 2019 | INR | 100.5 | 105.3 | 100.15 | 104.7 | 104.7 | +2.75 (+2.70%) | 162,641 |
| 5 Aug 2019 | INR | 106.75 | 106.75 | 101.5 | 101.95 | 101.95 | -3.35 (-3.18%) | 204,913 |
| 2 Aug 2019 | INR | 107.8 | 107.8 | 104.1 | 105.3 | 105.3 | -3.4 (-3.13%) | 163,341 |
| 1 Aug 2019 | INR | 109 | 110.5 | 107.5 | 108.7 | 108.7 | +0.1 (+0.09%) | 116,940 |
| 31 Jul 2019 | INR | 105 | 109.7 | 105 | 108.6 | 108.6 | +1.15 (+1.07%) | 135,368 |
| 30 Jul 2019 | INR | 109.5 | 110.85 | 106.9 | 107.45 | 107.45 | -1.95 (-1.78%) | 175,437 |
| 29 Jul 2019 | INR | 111.5 | 112.1 | 108.7 | 109.4 | 109.4 | -1.85 (-1.66%) | 115,902 |
| 26 Jul 2019 | INR | 108.6 | 111.85 | 108.1 | 111.25 | 111.25 | +2.65 (+2.44%) | 87,408 |
| 25 Jul 2019 | INR | 111.15 | 112.5 | 107.75 | 108.6 | 108.6 | -3 (-2.69%) | 121,621 |
