| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 66.1 | 66.1 | 63.55 | 64.25 | 64.25 | -1.05 (-1.61%) | 596,892 |
| 6 Sep 2019 | INR | 63.5 | 66.1 | 62.6 | 65.3 | 65.3 | -0.8 (-1.21%) | 795,569 |
| 5 Sep 2019 | INR | 67 | 67.2 | 65.25 | 66.1 | 66.1 | +0.2 (+0.30%) | 565,673 |
| 4 Sep 2019 | INR | 65.25 | 67.45 | 64.55 | 65.9 | 65.9 | +0.65 (+1.00%) | 422,660 |
| 3 Sep 2019 | INR | 66.9 | 67.15 | 63.8 | 65.25 | 65.25 | -2.55 (-3.76%) | 541,426 |
| 30 Aug 2019 | INR | 68.25 | 69.7 | 64.75 | 67.8 | 67.8 | +0.35 (+0.52%) | 465,208 |
| 29 Aug 2019 | INR | 72 | 72 | 66.35 | 67.45 | 67.45 | -4.4 (-6.12%) | 431,059 |
| 28 Aug 2019 | INR | 73.2 | 73.7 | 70.1 | 71.85 | 71.85 | -0.6 (-0.83%) | 451,603 |
| 27 Aug 2019 | INR | 72.5 | 77.35 | 71.45 | 72.45 | 72.45 | +0.8 (+1.12%) | 486,797 |
| 26 Aug 2019 | INR | 69.6 | 73.25 | 67.8 | 71.65 | 71.65 | +5.05 (+7.58%) | 788,827 |
| 23 Aug 2019 | INR | 64.8 | 68.55 | 62.35 | 66.6 | 66.6 | -0.4 (-0.60%) | 760,753 |
| 22 Aug 2019 | INR | 71 | 71.05 | 66.25 | 67 | 67 | -4.25 (-5.96%) | 486,158 |
| 21 Aug 2019 | INR | 73.5 | 73.9 | 69.35 | 71.25 | 71.25 | -3.2 (-4.30%) | 306,585 |
| 20 Aug 2019 | INR | 76.9 | 77.4 | 73.3 | 74.45 | 74.45 | -2.6 (-3.37%) | 366,756 |
| 19 Aug 2019 | INR | 80.55 | 81.2 | 76.5 | 77.05 | 77.05 | -3.1 (-3.87%) | 597,290 |
| 16 Aug 2019 | INR | 79 | 81.55 | 76.2 | 80.15 | 80.15 | +0.1 (+0.12%) | 806,220 |
| 14 Aug 2019 | INR | 79.25 | 81.7 | 79.2 | 80.05 | 80.05 | +1.8 (+2.30%) | 495,599 |
| 13 Aug 2019 | INR | 79.95 | 84.2 | 75.6 | 78.25 | 78.25 | -1.05 (-1.32%) | 1,023,479 |
| 9 Aug 2019 | INR | 75.5 | 80.5 | 75.5 | 79.3 | 79.3 | +4.3 (+5.73%) | 1,310,409 |
| 8 Aug 2019 | INR | 70.35 | 76.25 | 69.5 | 75 | 75 | +5.45 (+7.84%) | 1,669,602 |
| 7 Aug 2019 | INR | 83.55 | 84.5 | 68.2 | 69.55 | 69.55 | -14.3 (-17.05%) | 3,862,374 |
| 6 Aug 2019 | INR | 78.65 | 85.75 | 78.55 | 83.85 | 83.85 | +3.95 (+4.94%) | 1,131,537 |
| 5 Aug 2019 | INR | 78.9 | 81.8 | 65.45 | 79.9 | 79.9 | -1.9 (-2.32%) | 2,269,471 |
| 2 Aug 2019 | INR | 82.7 | 87.55 | 78.85 | 81.8 | 81.8 | -3.35 (-3.93%) | 906,212 |
| 1 Aug 2019 | INR | 87 | 89.95 | 81.8 | 85.15 | 85.15 | -3.45 (-3.89%) | 981,445 |
| 31 Jul 2019 | INR | 86.3 | 89.65 | 79.3 | 88.6 | 88.6 | -0.7 (-0.78%) | 1,373,778 |
| 30 Jul 2019 | INR | 99.95 | 101.3 | 86.2 | 89.3 | 89.3 | -11.55 (-11.45%) | 832,930 |
| 29 Jul 2019 | INR | 96.9 | 102 | 95.65 | 100.85 | 100.85 | -5 (-4.72%) | 1,037,443 |
| 26 Jul 2019 | INR | 105.8 | 108 | 104.3 | 105.85 | 105.85 | -0.1 (-0.09%) | 340,200 |
| 25 Jul 2019 | INR | 105.45 | 107.5 | 103.2 | 105.95 | 105.95 | +1.75 (+1.68%) | 503,857 |
