| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 41.2 | 43 | 40 | 41.3 | 41.3 | +1.3 (+3.25%) | 11,082 |
| 6 Sep 2019 | INR | 41.85 | 41.85 | 39.2 | 40 | 40 | -0.35 (-0.87%) | 9,659 |
| 5 Sep 2019 | INR | 41 | 41.4 | 40 | 40.35 | 40.35 | -0.45 (-1.10%) | 9,131 |
| 4 Sep 2019 | INR | 41 | 41.4 | 40.5 | 40.8 | 40.8 | +0.85 (+2.13%) | 4,789 |
| 3 Sep 2019 | INR | 40 | 40.75 | 39.25 | 39.95 | 39.95 | +0.85 (+2.17%) | 6,599 |
| 30 Aug 2019 | INR | 41.1 | 41.95 | 37.05 | 39.1 | 39.1 | -1.9 (-4.63%) | 16,663 |
| 29 Aug 2019 | INR | 43.35 | 43.35 | 40.85 | 41 | 41 | -0.95 (-2.26%) | 5,400 |
| 28 Aug 2019 | INR | 41.7 | 43.65 | 41.1 | 41.95 | 41.95 | +0.05 (+0.12%) | 3,322 |
| 27 Aug 2019 | INR | 42.3 | 43.9 | 40.55 | 41.9 | 41.9 | -0.35 (-0.83%) | 20,216 |
| 26 Aug 2019 | INR | 45 | 45 | 40 | 42.25 | 42.25 | -1.9 (-4.30%) | 6,551 |
| 23 Aug 2019 | INR | 44.55 | 45 | 41.1 | 44.15 | 44.15 | -0.35 (-0.79%) | 12,503 |
| 22 Aug 2019 | INR | 43.1 | 45.7 | 43.1 | 44.5 | 44.5 | -0.15 (-0.34%) | 11,736 |
| 21 Aug 2019 | INR | 45.05 | 45.05 | 44.5 | 44.65 | 44.65 | -0.4 (-0.89%) | 4,447 |
| 20 Aug 2019 | INR | 46.85 | 46.85 | 45 | 45.05 | 45.05 | -1.5 (-3.22%) | 3,726 |
| 19 Aug 2019 | INR | 47 | 48.6 | 45.3 | 46.55 | 46.55 | +0.5 (+1.09%) | 4,407 |
| 16 Aug 2019 | INR | 45 | 47.6 | 44.5 | 46.05 | 46.05 | +0.7 (+1.54%) | 27,457 |
| 14 Aug 2019 | INR | 46.05 | 46.3 | 45.35 | 45.35 | 45.35 | -0.4 (-0.87%) | 21,027 |
| 13 Aug 2019 | INR | 46.7 | 48 | 45.05 | 45.75 | 45.75 | -0.95 (-2.03%) | 13,442 |
| 9 Aug 2019 | INR | 46.5 | 47.4 | 45.6 | 46.7 | 46.7 | +1.6 (+3.55%) | 13,914 |
| 8 Aug 2019 | INR | 45.2 | 46.45 | 44.65 | 45.1 | 45.1 | -0.5 (-1.10%) | 29,129 |
| 7 Aug 2019 | INR | 46.9 | 46.9 | 45.15 | 45.6 | 45.6 | +0.25 (+0.55%) | 24,515 |
| 6 Aug 2019 | INR | 46.45 | 47 | 45.25 | 45.35 | 45.35 | 0.0 (0.0%) | 5,450 |
| 5 Aug 2019 | INR | 45.75 | 47.8 | 44 | 45.35 | 45.35 | -0.35 (-0.77%) | 39,288 |
| 2 Aug 2019 | INR | 42.3 | 46.05 | 42 | 45.7 | 45.7 | +3.5 (+8.29%) | 8,909 |
| 1 Aug 2019 | INR | 45.45 | 45.45 | 40 | 42.2 | 42.2 | -3.25 (-7.15%) | 11,994 |
| 31 Jul 2019 | INR | 45.25 | 46.5 | 45.25 | 45.45 | 45.45 | -0.3 (-0.66%) | 9,064 |
| 30 Jul 2019 | INR | 47.7 | 47.7 | 43.9 | 45.75 | 45.75 | +0.05 (+0.11%) | 22,614 |
| 29 Jul 2019 | INR | 45 | 47.95 | 45 | 45.7 | 45.7 | +0.7 (+1.56%) | 10,087 |
| 26 Jul 2019 | INR | 45.4 | 47.4 | 44.9 | 45 | 45 | -0.4 (-0.88%) | 4,070 |
| 25 Jul 2019 | INR | 45.25 | 48 | 43.7 | 45.4 | 45.4 | +0.35 (+0.78%) | 9,853 |
