| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 170.1 | 170.65 | 165.95 | 168.4 | 168.4 | -0.7 (-0.41%) | 185,230 |
| 6 Sep 2019 | INR | 175.55 | 177.7 | 167 | 169.1 | 169.1 | -6.65 (-3.78%) | 228,193 |
| 5 Sep 2019 | INR | 170.1 | 180 | 169.85 | 175.75 | 175.75 | +8.1 (+4.83%) | 204,416 |
| 4 Sep 2019 | INR | 172 | 172.7 | 166.3 | 167.65 | 167.65 | -4.6 (-2.67%) | 210,324 |
| 3 Sep 2019 | INR | 152.75 | 176.6 | 152.35 | 172.25 | 172.25 | +19.55 (+12.80%) | 224,586 |
| 30 Aug 2019 | INR | 154.25 | 154.25 | 151.2 | 152.7 | 152.7 | +0.65 (+0.43%) | 208,496 |
| 29 Aug 2019 | INR | 154.1 | 154.65 | 152 | 152.05 | 152.05 | -1.45 (-0.94%) | 216,029 |
| 28 Aug 2019 | INR | 156.25 | 156.25 | 152.05 | 153.5 | 153.5 | -1.55 (-1.00%) | 203,978 |
| 27 Aug 2019 | INR | 157.3 | 157.3 | 153.3 | 155.05 | 155.05 | -0.85 (-0.55%) | 213,424 |
| 26 Aug 2019 | INR | 155.2 | 159.35 | 155 | 155.9 | 155.9 | +1.1 (+0.71%) | 205,068 |
| 23 Aug 2019 | INR | 158.35 | 158.35 | 153.5 | 154.8 | 154.8 | -2.15 (-1.37%) | 192,215 |
| 22 Aug 2019 | INR | 156.75 | 159.9 | 151 | 156.95 | 156.95 | +0.35 (+0.22%) | 204,364 |
| 21 Aug 2019 | INR | 157.6 | 158.75 | 153.1 | 156.6 | 156.6 | -1.55 (-0.98%) | 185,093 |
| 20 Aug 2019 | INR | 159.4 | 161 | 156.7 | 158.15 | 158.15 | -0.1 (-0.06%) | 193,509 |
| 19 Aug 2019 | INR | 158 | 160 | 155.85 | 158.25 | 158.25 | -0.1 (-0.06%) | 198,899 |
| 16 Aug 2019 | INR | 159.4 | 162.95 | 155.8 | 158.35 | 158.35 | +0.4 (+0.25%) | 206,073 |
| 14 Aug 2019 | INR | 152.3 | 161.5 | 152.3 | 157.95 | 157.95 | -0.35 (-0.22%) | 221,059 |
| 13 Aug 2019 | INR | 158.75 | 159.85 | 156.75 | 158.3 | 158.3 | -3.35 (-2.07%) | 188,151 |
| 9 Aug 2019 | INR | 157 | 163.25 | 150.05 | 161.65 | 161.65 | +4.35 (+2.77%) | 221,118 |
| 8 Aug 2019 | INR | 151.95 | 159 | 151.95 | 157.3 | 157.3 | +1.7 (+1.09%) | 219,069 |
| 7 Aug 2019 | INR | 159.5 | 159.5 | 149.1 | 155.6 | 155.6 | -6.8 (-4.19%) | 229,788 |
| 6 Aug 2019 | INR | 163.65 | 167 | 156.3 | 162.4 | 162.4 | -0.6 (-0.37%) | 244,028 |
| 5 Aug 2019 | INR | 169.25 | 170 | 161.4 | 163 | 163 | -9.7 (-5.62%) | 198,924 |
| 2 Aug 2019 | INR | 169.05 | 174.9 | 165.2 | 172.7 | 172.7 | +5.15 (+3.07%) | 216,991 |
| 1 Aug 2019 | INR | 155.4 | 172.6 | 154.2 | 167.55 | 167.55 | +12.05 (+7.75%) | 197,398 |
| 31 Jul 2019 | INR | 155.1 | 156.7 | 152.5 | 155.5 | 155.5 | +0.35 (+0.23%) | 201,232 |
| 30 Jul 2019 | INR | 159.75 | 160.7 | 153 | 155.15 | 155.15 | -0.25 (-0.16%) | 178,474 |
| 29 Jul 2019 | INR | 159.95 | 164.25 | 152.85 | 155.4 | 155.4 | -0.8 (-0.51%) | 200,764 |
| 26 Jul 2019 | INR | 156.5 | 159.05 | 155.25 | 156.2 | 156.2 | -1.35 (-0.86%) | 200,431 |
| 25 Jul 2019 | INR | 158.15 | 159.4 | 157 | 157.55 | 157.55 | -0.45 (-0.28%) | 216,834 |
