| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 75 | 81.25 | 74.9 | 79.7 | 79.7 | +5 (+6.69%) | 68,296 |
| 9 Sep 2019 | INR | 74.9 | 75.35 | 73.4 | 74.7 | 74.7 | +0.35 (+0.47%) | 42,148 |
| 6 Sep 2019 | INR | 74.25 | 74.5 | 73.6 | 74.35 | 74.35 | +0.8 (+1.09%) | 30,492 |
| 5 Sep 2019 | INR | 73.05 | 74.05 | 73 | 73.55 | 73.55 | +0.45 (+0.62%) | 24,252 |
| 4 Sep 2019 | INR | 73.5 | 73.85 | 72.5 | 73.1 | 73.1 | -1 (-1.35%) | 45,059 |
| 3 Sep 2019 | INR | 75.2 | 75.2 | 73.2 | 74.1 | 74.1 | -1.1 (-1.46%) | 65,299 |
| 30 Aug 2019 | INR | 74.35 | 76.65 | 72.8 | 75.2 | 75.2 | +1.6 (+2.17%) | 97,136 |
| 29 Aug 2019 | INR | 75 | 75.9 | 72.9 | 73.6 | 73.6 | -1.9 (-2.52%) | 39,361 |
| 28 Aug 2019 | INR | 72.2 | 77.5 | 72.15 | 75.5 | 75.5 | +3.5 (+4.86%) | 99,017 |
| 27 Aug 2019 | INR | 70.8 | 72.5 | 70.45 | 72 | 72 | +1.6 (+2.27%) | 21,528 |
| 26 Aug 2019 | INR | 70.3 | 71 | 69.25 | 70.4 | 70.4 | +0.7 (+1.00%) | 18,892 |
| 23 Aug 2019 | INR | 68.9 | 70.45 | 67 | 69.7 | 69.7 | +0.95 (+1.38%) | 27,635 |
| 22 Aug 2019 | INR | 71 | 71 | 68.55 | 68.75 | 68.75 | -2.4 (-3.37%) | 22,175 |
| 21 Aug 2019 | INR | 71.6 | 72 | 70.7 | 71.15 | 71.15 | -1.1 (-1.52%) | 19,527 |
| 20 Aug 2019 | INR | 73.15 | 73.4 | 70.25 | 72.25 | 72.25 | -0.5 (-0.69%) | 25,154 |
| 19 Aug 2019 | INR | 72.85 | 73.7 | 72.2 | 72.75 | 72.75 | -0.5 (-0.68%) | 8,034 |
| 16 Aug 2019 | INR | 73.2 | 73.8 | 71.75 | 73.25 | 73.25 | -0.1 (-0.14%) | 14,794 |
| 14 Aug 2019 | INR | 72.15 | 73.85 | 71.1 | 73.35 | 73.35 | +0.75 (+1.03%) | 17,009 |
| 13 Aug 2019 | INR | 72.5 | 73.4 | 72 | 72.6 | 72.6 | -0.85 (-1.16%) | 17,994 |
| 9 Aug 2019 | INR | 71.1 | 73.8 | 71.1 | 73.45 | 73.45 | +1.95 (+2.73%) | 23,277 |
| 8 Aug 2019 | INR | 71.3 | 71.9 | 70.5 | 71.5 | 71.5 | -0.15 (-0.21%) | 10,399 |
| 7 Aug 2019 | INR | 72.65 | 73.4 | 71.3 | 71.65 | 71.65 | -0.75 (-1.04%) | 14,484 |
| 6 Aug 2019 | INR | 70.35 | 72.85 | 70.35 | 72.4 | 72.4 | +1.7 (+2.40%) | 21,351 |
| 5 Aug 2019 | INR | 73.25 | 73.25 | 70.4 | 70.7 | 70.7 | -2.5 (-3.42%) | 40,267 |
| 2 Aug 2019 | INR | 74.3 | 75 | 72.6 | 73.2 | 73.2 | -2.1 (-2.79%) | 34,221 |
| 1 Aug 2019 | INR | 75.9 | 76.65 | 73.5 | 75.3 | 75.3 | +0.3 (+0.40%) | 25,488 |
| 31 Jul 2019 | INR | 74.5 | 75.9 | 72.1 | 75 | 75 | +0.5 (+0.67%) | 25,809 |
| 30 Jul 2019 | INR | 75.6 | 76.2 | 72.3 | 74.5 | 74.5 | -1.05 (-1.39%) | 36,264 |
| 29 Jul 2019 | INR | 76.5 | 76.7 | 74.55 | 75.55 | 75.55 | -0.8 (-1.05%) | 12,234 |
| 26 Jul 2019 | INR | 75.05 | 78.3 | 74.25 | 76.35 | 76.35 | +3 (+4.09%) | 75,261 |
