| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 74.95 | 78.5 | 73.3 | 74.9 | 74.9 | +0.45 (+0.60%) | 255,734 |
| 6 Sep 2019 | INR | 74.5 | 75.7 | 74.05 | 74.45 | 74.45 | +0.2 (+0.27%) | 138,671 |
| 5 Sep 2019 | INR | 74.5 | 74.8 | 73.65 | 74.25 | 74.25 | +1.2 (+1.64%) | 228,879 |
| 4 Sep 2019 | INR | 72.6 | 73.55 | 71.65 | 73.05 | 73.05 | +0.2 (+0.27%) | 259,732 |
| 3 Sep 2019 | INR | 73.95 | 74.7 | 72.35 | 72.85 | 72.85 | -1.1 (-1.49%) | 158,224 |
| 30 Aug 2019 | INR | 76 | 77 | 73.25 | 73.95 | 73.95 | -1.7 (-2.25%) | 306,662 |
| 29 Aug 2019 | INR | 75.5 | 76.65 | 73.5 | 75.65 | 75.65 | +0.2 (+0.27%) | 204,095 |
| 28 Aug 2019 | INR | 76.25 | 78.5 | 73.75 | 75.45 | 75.45 | -0.85 (-1.11%) | 295,936 |
| 27 Aug 2019 | INR | 74 | 77.4 | 73.5 | 76.3 | 76.3 | +3.3 (+4.52%) | 381,592 |
| 26 Aug 2019 | INR | 72 | 73.65 | 70.05 | 73 | 73 | +2.25 (+3.18%) | 498,677 |
| 23 Aug 2019 | INR | 71 | 72.4 | 67.9 | 70.75 | 70.75 | -0.15 (-0.21%) | 241,970 |
| 22 Aug 2019 | INR | 75.75 | 76.1 | 70.55 | 70.9 | 70.9 | -4.85 (-6.40%) | 361,224 |
| 21 Aug 2019 | INR | 78 | 78.05 | 74.5 | 75.75 | 75.75 | -2.65 (-3.38%) | 143,190 |
| 20 Aug 2019 | INR | 79.8 | 80.15 | 76.6 | 78.4 | 78.4 | -1.3 (-1.63%) | 175,275 |
| 19 Aug 2019 | INR | 79.15 | 81.2 | 78.95 | 79.7 | 79.7 | +1.4 (+1.79%) | 289,074 |
| 16 Aug 2019 | INR | 80 | 80 | 77.7 | 78.3 | 78.3 | -1.3 (-1.63%) | 348,481 |
| 14 Aug 2019 | INR | 83 | 83.35 | 78.6 | 79.6 | 79.6 | -2.65 (-3.22%) | 326,144 |
| 13 Aug 2019 | INR | 84.85 | 84.85 | 81.5 | 82.25 | 82.25 | -2.15 (-2.55%) | 250,536 |
| 9 Aug 2019 | INR | 87.8 | 88.4 | 84 | 84.4 | 84.4 | -2.35 (-2.71%) | 405,280 |
| 8 Aug 2019 | INR | 88.6 | 89.3 | 85.05 | 86.75 | 86.75 | -0.55 (-0.63%) | 211,195 |
| 7 Aug 2019 | INR | 86.7 | 91.5 | 86.35 | 87.3 | 87.3 | +1.8 (+2.11%) | 509,071 |
| 6 Aug 2019 | INR | 84.1 | 86.35 | 83.15 | 85.5 | 85.5 | +1.35 (+1.60%) | 254,884 |
| 5 Aug 2019 | INR | 86.25 | 86.5 | 83.5 | 84.15 | 84.15 | -2.75 (-3.16%) | 442,940 |
| 2 Aug 2019 | INR | 85 | 87.7 | 83.85 | 86.9 | 86.9 | +0.55 (+0.64%) | 197,107 |
| 1 Aug 2019 | INR | 87 | 87.35 | 84.1 | 86.35 | 86.35 | -1.5 (-1.71%) | 324,279 |
| 31 Jul 2019 | INR | 85.4 | 88.25 | 83.25 | 87.85 | 87.85 | +2.1 (+2.45%) | 312,268 |
| 30 Jul 2019 | INR | 93.9 | 94.25 | 83.35 | 85.75 | 85.75 | -7.75 (-8.29%) | 392,774 |
| 29 Jul 2019 | INR | 96.25 | 96.25 | 93 | 93.5 | 93.5 | -2.75 (-2.86%) | 698,125 |
| 26 Jul 2019 | INR | 94.85 | 97 | 94.2 | 96.25 | 96.25 | +1.4 (+1.48%) | 262,452 |
| 25 Jul 2019 | INR | 94.8 | 96.2 | 93.9 | 94.85 | 94.85 | +0.2 (+0.21%) | 270,061 |
