| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 55 | 55.5 | 55 | 55.1 | 55.1 | +1.6 (+2.99%) | 13,036 |
| 6 Sep 2019 | INR | 55.1 | 55.45 | 52 | 53.5 | 53.5 | -1.8 (-3.25%) | 345,315 |
| 5 Sep 2019 | INR | 55 | 56 | 54.6 | 55.3 | 55.3 | 0.0 (0.0%) | 8,661 |
| 4 Sep 2019 | INR | 56 | 56.6 | 55.1 | 55.3 | 55.3 | -0.6 (-1.07%) | 14,106 |
| 3 Sep 2019 | INR | 56 | 57.5 | 55 | 55.9 | 55.9 | +0.45 (+0.81%) | 20,370 |
| 30 Aug 2019 | INR | 55.25 | 55.9 | 54.8 | 55.45 | 55.45 | +0.35 (+0.64%) | 40,423 |
| 29 Aug 2019 | INR | 56 | 57.5 | 55.05 | 55.1 | 55.1 | -0.7 (-1.25%) | 143,425 |
| 28 Aug 2019 | INR | 55.5 | 56.1 | 55 | 55.8 | 55.8 | +0.3 (+0.54%) | 6,885 |
| 27 Aug 2019 | INR | 57 | 57 | 54.8 | 55.5 | 55.5 | +0.75 (+1.37%) | 428,912 |
| 26 Aug 2019 | INR | 56.7 | 56.7 | 51.55 | 54.75 | 54.75 | -1 (-1.79%) | 69,819 |
| 23 Aug 2019 | INR | 56.1 | 56.15 | 55.2 | 55.75 | 55.75 | -0.25 (-0.45%) | 265,442 |
| 22 Aug 2019 | INR | 57 | 57.5 | 55.05 | 56 | 56 | +0.05 (+0.09%) | 16,557 |
| 21 Aug 2019 | INR | 56.85 | 57 | 53.1 | 55.95 | 55.95 | -0.1 (-0.18%) | 573,337 |
| 20 Aug 2019 | INR | 56.5 | 56.9 | 55.5 | 56.05 | 56.05 | -0.35 (-0.62%) | 24,871 |
| 19 Aug 2019 | INR | 57.5 | 57.8 | 56.1 | 56.4 | 56.4 | -0.55 (-0.97%) | 37,994 |
| 16 Aug 2019 | INR | 55.3 | 58.6 | 55.3 | 56.95 | 56.95 | +0.8 (+1.42%) | 39,532 |
| 14 Aug 2019 | INR | 56 | 56.85 | 54.5 | 56.15 | 56.15 | +0.15 (+0.27%) | 198,042 |
| 13 Aug 2019 | INR | 55.5 | 56.4 | 55.3 | 56 | 56 | +0.05 (+0.09%) | 167,986 |
| 9 Aug 2019 | INR | 56 | 57.9 | 55.35 | 55.95 | 55.95 | +0.1 (+0.18%) | 128,661 |
| 8 Aug 2019 | INR | 56 | 56.35 | 55.15 | 55.85 | 55.85 | +0.3 (+0.54%) | 303,647 |
| 7 Aug 2019 | INR | 55.5 | 56 | 55.25 | 55.55 | 55.55 | -0.1 (-0.18%) | 235,310 |
| 6 Aug 2019 | INR | 55.5 | 56.4 | 55.1 | 55.65 | 55.65 | -0.45 (-0.80%) | 299,602 |
| 5 Aug 2019 | INR | 56 | 56.45 | 55 | 56.1 | 56.1 | +0.45 (+0.81%) | 244,785 |
| 2 Aug 2019 | INR | 56 | 56.5 | 55.5 | 55.65 | 55.65 | -0.35 (-0.63%) | 166,652 |
| 1 Aug 2019 | INR | 57 | 57.25 | 55.05 | 56 | 56 | -0.5 (-0.88%) | 314,515 |
| 31 Jul 2019 | INR | 56.3 | 58.1 | 56.25 | 56.5 | 56.5 | 0.0 (0.0%) | 742,284 |
| 30 Jul 2019 | INR | 57.5 | 62 | 56.25 | 56.5 | 56.5 | -0.45 (-0.79%) | 209,328 |
| 29 Jul 2019 | INR | 57.3 | 57.75 | 56.3 | 56.95 | 56.95 | -0.05 (-0.09%) | 468,742 |
| 26 Jul 2019 | INR | 57.05 | 57.5 | 56.7 | 57 | 57 | -0.6 (-1.04%) | 221,834 |
| 25 Jul 2019 | INR | 57.5 | 58.8 | 56.6 | 57.6 | 57.6 | +0.65 (+1.14%) | 582,385 |
