| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 124 | 129.9 | 120.3 | 126.8 | 126.8 | +3.6 (+2.92%) | 365,952 |
| 6 Sep 2019 | INR | 115.85 | 124.7 | 115.15 | 123.2 | 123.2 | +8.55 (+7.46%) | 359,196 |
| 5 Sep 2019 | INR | 118.6 | 119 | 113.15 | 114.65 | 114.65 | -2.25 (-1.92%) | 166,802 |
| 4 Sep 2019 | INR | 110.2 | 119.2 | 108.05 | 116.9 | 116.9 | +6 (+5.41%) | 214,203 |
| 3 Sep 2019 | INR | 114 | 114 | 110 | 110.9 | 110.9 | -3.25 (-2.85%) | 78,108 |
| 30 Aug 2019 | INR | 116 | 120 | 112.5 | 114.15 | 114.15 | -0.5 (-0.44%) | 202,322 |
| 29 Aug 2019 | INR | 122.9 | 122.9 | 113.35 | 114.65 | 114.65 | -7.6 (-6.22%) | 290,697 |
| 28 Aug 2019 | INR | 126.5 | 126.8 | 121.1 | 122.25 | 122.25 | -4.55 (-3.59%) | 134,593 |
| 27 Aug 2019 | INR | 121.5 | 129.2 | 120.65 | 126.8 | 126.8 | +7 (+5.84%) | 396,621 |
| 26 Aug 2019 | INR | 124.95 | 124.95 | 112.7 | 119.8 | 119.8 | +2.15 (+1.83%) | 311,418 |
| 23 Aug 2019 | INR | 104 | 122.75 | 96.65 | 117.65 | 117.65 | +13.5 (+12.96%) | 858,348 |
| 22 Aug 2019 | INR | 130 | 130 | 104.15 | 104.15 | 104.15 | -26 (-19.98%) | 485,042 |
| 21 Aug 2019 | INR | 134 | 135.4 | 129.25 | 130.15 | 130.15 | -4.1 (-3.05%) | 68,891 |
| 20 Aug 2019 | INR | 140 | 140.1 | 132.6 | 134.25 | 134.25 | -5.3 (-3.80%) | 122,532 |
| 19 Aug 2019 | INR | 142.6 | 144 | 138.95 | 139.55 | 139.55 | -1.7 (-1.20%) | 74,949 |
| 16 Aug 2019 | INR | 139.5 | 143.05 | 138.3 | 141.25 | 141.25 | +1.35 (+0.96%) | 100,854 |
| 14 Aug 2019 | INR | 141.4 | 141.5 | 137.5 | 139.9 | 139.9 | +0.45 (+0.32%) | 85,389 |
| 13 Aug 2019 | INR | 140.2 | 144.65 | 138.8 | 139.45 | 139.45 | -0.25 (-0.18%) | 93,271 |
| 9 Aug 2019 | INR | 142.8 | 147.9 | 138.5 | 139.7 | 139.7 | -2.6 (-1.83%) | 173,607 |
| 8 Aug 2019 | INR | 146.4 | 146.4 | 138.8 | 142.3 | 142.3 | -3 (-2.06%) | 122,906 |
| 7 Aug 2019 | INR | 150 | 150.55 | 144.65 | 145.3 | 145.3 | -4.15 (-2.78%) | 63,115 |
| 6 Aug 2019 | INR | 150.7 | 154 | 145.25 | 149.45 | 149.45 | -0.8 (-0.53%) | 126,534 |
| 5 Aug 2019 | INR | 149 | 151.45 | 147.2 | 150.25 | 150.25 | -1.25 (-0.83%) | 63,317 |
| 2 Aug 2019 | INR | 147.95 | 152 | 146.9 | 151.5 | 151.5 | +2.4 (+1.61%) | 91,340 |
| 1 Aug 2019 | INR | 148 | 151.9 | 145.65 | 149.1 | 149.1 | +0.15 (+0.10%) | 101,236 |
| 31 Jul 2019 | INR | 150.5 | 152.55 | 145.1 | 148.95 | 148.95 | -3.55 (-2.33%) | 191,736 |
| 30 Jul 2019 | INR | 156.75 | 157.35 | 151.75 | 152.5 | 152.5 | -3.25 (-2.09%) | 131,723 |
| 29 Jul 2019 | INR | 157 | 159.45 | 153.6 | 155.75 | 155.75 | -1.25 (-0.80%) | 148,868 |
| 26 Jul 2019 | INR | 151 | 158.25 | 149.7 | 157 | 157 | +7.45 (+4.98%) | 199,935 |
| 25 Jul 2019 | INR | 147 | 153.9 | 145 | 149.55 | 149.55 | +0.25 (+0.17%) | 217,396 |
