| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 129.05 | 131.5 | 126.5 | 128.3 | 128.3 | -1.75 (-1.35%) | 18,858 |
| 6 Sep 2019 | INR | 124.85 | 131.6 | 124.85 | 130.05 | 130.05 | +5.6 (+4.50%) | 26,034 |
| 5 Sep 2019 | INR | 121.95 | 126.5 | 121.95 | 124.45 | 124.45 | +2.65 (+2.18%) | 13,607 |
| 4 Sep 2019 | INR | 120.6 | 122.35 | 118.7 | 121.8 | 121.8 | +1.55 (+1.29%) | 10,679 |
| 3 Sep 2019 | INR | 119.3 | 121.45 | 119.15 | 120.25 | 120.25 | -0.6 (-0.50%) | 62,169 |
| 30 Aug 2019 | INR | 118.95 | 122.3 | 118 | 120.85 | 120.85 | +1.95 (+1.64%) | 44,819 |
| 29 Aug 2019 | INR | 117.45 | 120.2 | 117.4 | 118.9 | 118.9 | +0.05 (+0.04%) | 28,401 |
| 28 Aug 2019 | INR | 116 | 122.75 | 116 | 118.85 | 118.85 | +1.75 (+1.49%) | 88,236 |
| 27 Aug 2019 | INR | 115 | 119.4 | 114 | 117.1 | 117.1 | +3.4 (+2.99%) | 22,971 |
| 26 Aug 2019 | INR | 112 | 114.5 | 107.6 | 113.7 | 113.7 | +2.4 (+2.16%) | 11,855 |
| 23 Aug 2019 | INR | 110 | 113.7 | 104.4 | 111.3 | 111.3 | +0.75 (+0.68%) | 51,692 |
| 22 Aug 2019 | INR | 113.3 | 113.3 | 109.5 | 110.55 | 110.55 | -2.7 (-2.38%) | 6,506 |
| 21 Aug 2019 | INR | 114.1 | 116.2 | 112.5 | 113.25 | 113.25 | -2.35 (-2.03%) | 6,541 |
| 20 Aug 2019 | INR | 115.9 | 116.9 | 114 | 115.6 | 115.6 | +0.1 (+0.09%) | 12,353 |
| 19 Aug 2019 | INR | 116.3 | 116.8 | 114 | 115.5 | 115.5 | +0.45 (+0.39%) | 7,322 |
| 16 Aug 2019 | INR | 115.3 | 116.5 | 113.3 | 115.05 | 115.05 | -3 (-2.54%) | 7,853 |
| 14 Aug 2019 | INR | 114.8 | 118.85 | 114.55 | 118.05 | 118.05 | +4.15 (+3.64%) | 38,895 |
| 13 Aug 2019 | INR | 115.65 | 120.7 | 113.1 | 113.9 | 113.9 | -2.75 (-2.36%) | 35,357 |
| 9 Aug 2019 | INR | 115 | 118.8 | 115 | 116.65 | 116.65 | -1.25 (-1.06%) | 15,899 |
| 8 Aug 2019 | INR | 117.65 | 118.5 | 114.75 | 117.9 | 117.9 | +1.1 (+0.94%) | 47,796 |
| 7 Aug 2019 | INR | 112.65 | 123.2 | 112.65 | 116.8 | 116.8 | +1.6 (+1.39%) | 86,587 |
| 6 Aug 2019 | INR | 115.2 | 119.55 | 114.1 | 115.2 | 115.2 | +0.15 (+0.13%) | 13,859 |
| 5 Aug 2019 | INR | 117.35 | 117.35 | 112.5 | 115.05 | 115.05 | -5.35 (-4.44%) | 10,911 |
| 2 Aug 2019 | INR | 114.4 | 124.5 | 112.8 | 120.4 | 120.4 | +4.3 (+3.70%) | 72,342 |
| 1 Aug 2019 | INR | 113.9 | 117.8 | 110.1 | 116.1 | 116.1 | +3.95 (+3.52%) | 52,346 |
| 31 Jul 2019 | INR | 105.65 | 113.6 | 105 | 112.15 | 112.15 | +4.4 (+4.08%) | 89,328 |
| 30 Jul 2019 | INR | 112 | 113.75 | 106.2 | 107.75 | 107.75 | -4.25 (-3.79%) | 46,462 |
| 29 Jul 2019 | INR | 118.2 | 118.7 | 111.65 | 112 | 112 | -7.05 (-5.92%) | 52,298 |
| 26 Jul 2019 | INR | 122.05 | 123.75 | 117.5 | 119.05 | 119.05 | -4.4 (-3.56%) | 71,944 |
| 25 Jul 2019 | INR | 123 | 125.2 | 122.5 | 123.45 | 123.45 | -0.45 (-0.36%) | 13,478 |
