| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 32.5 | 33.95 | 32.5 | 33.2 | 33.2 | +0.45 (+1.37%) | 15,380 |
| 6 Sep 2019 | INR | 33.15 | 33.2 | 31.65 | 32.75 | 32.75 | -0.2 (-0.61%) | 5,791 |
| 5 Sep 2019 | INR | 32.9 | 33.15 | 32.8 | 32.95 | 32.95 | +0.3 (+0.92%) | 4,636 |
| 4 Sep 2019 | INR | 33.1 | 33.1 | 32.35 | 32.65 | 32.65 | -0.45 (-1.36%) | 9,293 |
| 3 Sep 2019 | INR | 32.5 | 33.5 | 32.5 | 33.1 | 33.1 | +1.05 (+3.28%) | 12,214 |
| 30 Aug 2019 | INR | 32.55 | 32.75 | 31.95 | 32.05 | 32.05 | -0.9 (-2.73%) | 27,830 |
| 29 Aug 2019 | INR | 32.6 | 32.95 | 32.45 | 32.95 | 32.95 | +0.15 (+0.46%) | 3,076 |
| 28 Aug 2019 | INR | 34.1 | 34.1 | 32.7 | 32.8 | 32.8 | -1.1 (-3.24%) | 10,063 |
| 27 Aug 2019 | INR | 34.3 | 35.1 | 33.7 | 33.9 | 33.9 | +0.95 (+2.88%) | 10,606 |
| 26 Aug 2019 | INR | 33.55 | 33.6 | 32.2 | 32.95 | 32.95 | +0.25 (+0.76%) | 12,771 |
| 23 Aug 2019 | INR | 30.4 | 33.6 | 30.4 | 32.7 | 32.7 | +0.5 (+1.55%) | 6,225 |
| 22 Aug 2019 | INR | 32.25 | 32.85 | 32 | 32.2 | 32.2 | -0.5 (-1.53%) | 12,771 |
| 21 Aug 2019 | INR | 33 | 33.1 | 32.6 | 32.7 | 32.7 | -0.35 (-1.06%) | 5,830 |
| 20 Aug 2019 | INR | 33.35 | 33.55 | 32.55 | 33.05 | 33.05 | -0.3 (-0.90%) | 5,073 |
| 19 Aug 2019 | INR | 33.6 | 33.8 | 33.1 | 33.35 | 33.35 | +0.1 (+0.30%) | 6,601 |
| 16 Aug 2019 | INR | 34.45 | 34.65 | 32.85 | 33.25 | 33.25 | -1.5 (-4.32%) | 17,452 |
| 14 Aug 2019 | INR | 36.65 | 36.65 | 34.5 | 34.75 | 34.75 | -2.05 (-5.57%) | 13,030 |
| 13 Aug 2019 | INR | 37.2 | 37.6 | 36.45 | 36.8 | 36.8 | -0.55 (-1.47%) | 17,083 |
| 9 Aug 2019 | INR | 37.35 | 37.7 | 37.15 | 37.35 | 37.35 | +0.1 (+0.27%) | 7,575 |
| 8 Aug 2019 | INR | 37.1 | 37.35 | 36.6 | 37.25 | 37.25 | +0.3 (+0.81%) | 3,733 |
| 7 Aug 2019 | INR | 38.75 | 38.75 | 36.75 | 36.95 | 36.95 | -1.1 (-2.89%) | 25,686 |
| 6 Aug 2019 | INR | 38 | 39.4 | 37.7 | 38.05 | 38.05 | +0.35 (+0.93%) | 74,988 |
| 5 Aug 2019 | INR | 36.4 | 37.85 | 35.55 | 37.7 | 37.7 | +1 (+2.72%) | 28,221 |
| 2 Aug 2019 | INR | 35.7 | 36.9 | 35.5 | 36.7 | 36.7 | +0.8 (+2.23%) | 11,644 |
| 1 Aug 2019 | INR | 36 | 36.8 | 35.65 | 35.9 | 35.9 | -0.25 (-0.69%) | 31,531 |
| 31 Jul 2019 | INR | 36 | 36.45 | 35.75 | 36.15 | 36.15 | -0.1 (-0.28%) | 5,261 |
| 30 Jul 2019 | INR | 36.7 | 37.1 | 35.95 | 36.25 | 36.25 | 0.0 (0.0%) | 19,448 |
| 29 Jul 2019 | INR | 34.9 | 36.5 | 34.9 | 36.25 | 36.25 | +1.15 (+3.28%) | 17,274 |
| 26 Jul 2019 | INR | 35.5 | 35.5 | 34.85 | 35.1 | 35.1 | -0.1 (-0.28%) | 11,364 |
| 25 Jul 2019 | INR | 36 | 36.1 | 35.05 | 35.2 | 35.2 | -0.45 (-1.26%) | 14,931 |
