| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 52.25 | 54 | 52 | 53.4 | 53.4 | +0.8 (+1.52%) | 34,009 |
| 6 Sep 2019 | INR | 52.75 | 53.35 | 52.1 | 52.6 | 52.6 | -0.45 (-0.85%) | 43,656 |
| 5 Sep 2019 | INR | 53.65 | 54.1 | 52.6 | 53.05 | 53.05 | -0.1 (-0.19%) | 31,962 |
| 4 Sep 2019 | INR | 52.65 | 54.5 | 52.5 | 53.15 | 53.15 | +0.5 (+0.95%) | 61,531 |
| 3 Sep 2019 | INR | 51.85 | 54.85 | 51.85 | 52.65 | 52.65 | -0.85 (-1.59%) | 44,711 |
| 30 Aug 2019 | INR | 54.3 | 54.4 | 52.15 | 53.5 | 53.5 | -0.65 (-1.20%) | 27,522 |
| 29 Aug 2019 | INR | 55 | 56.25 | 53.55 | 54.15 | 54.15 | -0.35 (-0.64%) | 47,716 |
| 28 Aug 2019 | INR | 53.35 | 55.65 | 52.65 | 54.5 | 54.5 | +0.55 (+1.02%) | 67,554 |
| 27 Aug 2019 | INR | 52.3 | 54.2 | 52.2 | 53.95 | 53.95 | +1.9 (+3.65%) | 51,235 |
| 26 Aug 2019 | INR | 51.2 | 53.7 | 51 | 52.05 | 52.05 | +0.6 (+1.17%) | 95,127 |
| 23 Aug 2019 | INR | 49.75 | 51.8 | 49.75 | 51.45 | 51.45 | +0.8 (+1.58%) | 42,787 |
| 22 Aug 2019 | INR | 56.4 | 56.4 | 49.9 | 50.65 | 50.65 | -2.9 (-5.42%) | 48,020 |
| 21 Aug 2019 | INR | 55.1 | 56.25 | 53.45 | 53.55 | 53.55 | -2.4 (-4.29%) | 38,381 |
| 20 Aug 2019 | INR | 59 | 59.35 | 55.45 | 55.95 | 55.95 | -2.3 (-3.95%) | 55,673 |
| 19 Aug 2019 | INR | 55.95 | 59 | 55.15 | 58.25 | 58.25 | +2.9 (+5.24%) | 47,624 |
| 16 Aug 2019 | INR | 55.2 | 57 | 54.15 | 55.35 | 55.35 | -0.75 (-1.34%) | 80,877 |
| 14 Aug 2019 | INR | 50.85 | 57.7 | 49.75 | 56.1 | 56.1 | +5.55 (+10.98%) | 67,326 |
| 13 Aug 2019 | INR | 53.75 | 54.35 | 50.05 | 50.55 | 50.55 | -0.95 (-1.84%) | 96,512 |
| 9 Aug 2019 | INR | 51 | 52.5 | 49.1 | 51.5 | 51.5 | +2.8 (+5.75%) | 36,620 |
| 8 Aug 2019 | INR | 50.05 | 50.05 | 48 | 48.7 | 48.7 | -2.1 (-4.13%) | 33,099 |
| 7 Aug 2019 | INR | 50.1 | 52.75 | 50.1 | 50.8 | 50.8 | -1.05 (-2.03%) | 12,099 |
| 6 Aug 2019 | INR | 50.1 | 52.05 | 49.95 | 51.85 | 51.85 | +1.6 (+3.18%) | 29,503 |
| 5 Aug 2019 | INR | 51.1 | 51.45 | 47 | 50.25 | 50.25 | -3.25 (-6.07%) | 49,254 |
| 2 Aug 2019 | INR | 53.4 | 54.55 | 52.65 | 53.5 | 53.5 | -0.6 (-1.11%) | 27,326 |
| 1 Aug 2019 | INR | 54.45 | 55.3 | 53.65 | 54.1 | 54.1 | -0.35 (-0.64%) | 16,620 |
| 31 Jul 2019 | INR | 55.7 | 55.8 | 53.65 | 54.45 | 54.45 | -2.85 (-4.97%) | 63,112 |
| 30 Jul 2019 | INR | 58.95 | 59.4 | 57.05 | 57.3 | 57.3 | -1.75 (-2.96%) | 28,707 |
| 29 Jul 2019 | INR | 61 | 61 | 58.6 | 59.05 | 59.05 | -2.25 (-3.67%) | 21,628 |
| 26 Jul 2019 | INR | 61 | 62.25 | 60.65 | 61.3 | 61.3 | +0.3 (+0.49%) | 26,008 |
| 25 Jul 2019 | INR | 63.45 | 63.5 | 60.5 | 61 | 61 | -1.9 (-3.02%) | 25,739 |
