| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 24.45 | 25.25 | 23.95 | 24.25 | 24.25 | -0.2 (-0.82%) | 41,948 |
| 6 Sep 2019 | INR | 24.1 | 24.85 | 24.05 | 24.45 | 24.45 | -0.35 (-1.41%) | 30,246 |
| 5 Sep 2019 | INR | 24.35 | 24.8 | 24.15 | 24.8 | 24.8 | +0.45 (+1.85%) | 20,766 |
| 4 Sep 2019 | INR | 24.55 | 24.8 | 24.1 | 24.35 | 24.35 | -0.15 (-0.61%) | 13,419 |
| 3 Sep 2019 | INR | 24.2 | 24.7 | 24.2 | 24.5 | 24.5 | -0.85 (-3.35%) | 14,499 |
| 30 Aug 2019 | INR | 24.7 | 25.45 | 24.1 | 25.35 | 25.35 | 0.0 (0.0%) | 50,971 |
| 29 Aug 2019 | INR | 25.5 | 25.5 | 24.5 | 25.35 | 25.35 | -0.65 (-2.50%) | 58,092 |
| 28 Aug 2019 | INR | 25.8 | 26.15 | 25 | 26 | 26 | +0.2 (+0.78%) | 44,230 |
| 27 Aug 2019 | INR | 27.5 | 27.5 | 25.65 | 25.8 | 25.8 | -0.2 (-0.77%) | 32,902 |
| 26 Aug 2019 | INR | 23.8 | 26.4 | 23.4 | 26 | 26 | +2.2 (+9.24%) | 94,904 |
| 23 Aug 2019 | INR | 21.8 | 25.15 | 21 | 23.8 | 23.8 | +1.4 (+6.25%) | 212,699 |
| 22 Aug 2019 | INR | 22.1 | 22.75 | 22 | 22.4 | 22.4 | -0.3 (-1.32%) | 42,219 |
| 21 Aug 2019 | INR | 22.7 | 23.8 | 22.2 | 22.7 | 22.7 | -0.6 (-2.58%) | 1,217,739 |
| 20 Aug 2019 | INR | 23.8 | 23.85 | 23.1 | 23.3 | 23.3 | +0.05 (+0.22%) | 921,805 |
| 19 Aug 2019 | INR | 23.25 | 24.4 | 22.45 | 23.25 | 23.25 | +0.3 (+1.31%) | 1,076,602 |
| 16 Aug 2019 | INR | 23.8 | 23.8 | 22.8 | 22.95 | 22.95 | -1.05 (-4.38%) | 30,760 |
| 14 Aug 2019 | INR | 23 | 24.05 | 23 | 24 | 24 | +0.15 (+0.63%) | 34,683 |
| 13 Aug 2019 | INR | 22.7 | 24.3 | 22.05 | 23.85 | 23.85 | +0.1 (+0.42%) | 79,490 |
| 9 Aug 2019 | INR | 24.4 | 24.5 | 22.9 | 23.75 | 23.75 | +1.4 (+6.26%) | 73,553 |
| 8 Aug 2019 | INR | 22 | 24.5 | 19.6 | 22.35 | 22.35 | 0.0 (0.0%) | 457,368 |
| 7 Aug 2019 | INR | 21.55 | 22.65 | 20.25 | 22.35 | 22.35 | +0.65 (+3.00%) | 119,683 |
| 6 Aug 2019 | INR | 22 | 22.1 | 21.3 | 21.7 | 21.7 | -0.55 (-2.47%) | 16,959 |
| 5 Aug 2019 | INR | 22.75 | 22.75 | 20.7 | 22.25 | 22.25 | -0.3 (-1.33%) | 78,892 |
| 2 Aug 2019 | INR | 21.9 | 22.95 | 21.75 | 22.55 | 22.55 | +0.6 (+2.73%) | 32,495 |
| 1 Aug 2019 | INR | 22.2 | 22.2 | 21.75 | 21.95 | 21.95 | -0.8 (-3.52%) | 8,991 |
| 31 Jul 2019 | INR | 22.45 | 22.9 | 22.15 | 22.75 | 22.75 | -0.05 (-0.22%) | 118,386 |
| 30 Jul 2019 | INR | 23.1 | 23.1 | 22.2 | 22.8 | 22.8 | -0.4 (-1.72%) | 42,190 |
| 29 Jul 2019 | INR | 22.85 | 23.3 | 22.8 | 23.2 | 23.2 | -0.25 (-1.07%) | 30,530 |
| 26 Jul 2019 | INR | 23 | 23.6 | 22.95 | 23.45 | 23.45 | +0.35 (+1.52%) | 33,792 |
| 25 Jul 2019 | INR | 23.5 | 23.75 | 22.65 | 23.1 | 23.1 | -0.3 (-1.28%) | 85,044 |
