| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 154.9 | 156.75 | 152.6 | 154.2 | 154.2 | 0.0 (0.0%) | 906,641 |
| 6 Sep 2019 | INR | 159.3 | 159.3 | 148.2 | 154.2 | 154.2 | -5.1 (-3.20%) | 2,256,622 |
| 5 Sep 2019 | INR | 162.95 | 164.2 | 156.95 | 159.3 | 159.3 | -4.7 (-2.87%) | 612,327 |
| 4 Sep 2019 | INR | 163 | 166.2 | 157.55 | 164 | 164 | +0.45 (+0.28%) | 824,921 |
| 3 Sep 2019 | INR | 167 | 168.4 | 162.9 | 163.55 | 163.55 | -4.5 (-2.68%) | 555,765 |
| 30 Aug 2019 | INR | 165 | 169.3 | 161.4 | 168.05 | 168.05 | +3.2 (+1.94%) | 640,566 |
| 29 Aug 2019 | INR | 162.25 | 166.95 | 161.05 | 164.85 | 164.85 | +0.65 (+0.40%) | 1,074,424 |
| 28 Aug 2019 | INR | 160.8 | 165.65 | 158.7 | 164.2 | 164.2 | +3.4 (+2.11%) | 1,275,760 |
| 27 Aug 2019 | INR | 157.7 | 163 | 156.55 | 160.8 | 160.8 | +1.1 (+0.69%) | 2,024,181 |
| 26 Aug 2019 | INR | 157.5 | 160.95 | 147.25 | 159.7 | 159.7 | +7.65 (+5.03%) | 1,895,892 |
| 23 Aug 2019 | INR | 141.5 | 154.45 | 136.7 | 152.05 | 152.05 | +7.75 (+5.37%) | 2,973,772 |
| 22 Aug 2019 | INR | 168.6 | 168.6 | 137.75 | 144.3 | 144.3 | -27.3 (-15.91%) | 6,061,784 |
| 21 Aug 2019 | INR | 177.45 | 177.5 | 170.6 | 171.6 | 171.6 | -5.65 (-3.19%) | 297,330 |
| 20 Aug 2019 | INR | 178.05 | 178.45 | 173.45 | 177.25 | 177.25 | -1.7 (-0.95%) | 383,911 |
| 19 Aug 2019 | INR | 178.5 | 181.25 | 176.9 | 178.95 | 178.95 | +1.25 (+0.70%) | 313,582 |
| 16 Aug 2019 | INR | 178.95 | 179.6 | 172.7 | 177.7 | 177.7 | +2.9 (+1.66%) | 364,935 |
| 14 Aug 2019 | INR | 175 | 176 | 170.8 | 174.8 | 174.8 | +1.2 (+0.69%) | 353,378 |
| 13 Aug 2019 | INR | 175.6 | 178.9 | 172.1 | 173.6 | 173.6 | -2 (-1.14%) | 261,723 |
| 9 Aug 2019 | INR | 172.85 | 177.1 | 172.7 | 175.6 | 175.6 | +4.05 (+2.36%) | 392,639 |
| 8 Aug 2019 | INR | 167.1 | 172.65 | 166.1 | 171.55 | 171.55 | +5.6 (+3.37%) | 444,265 |
| 7 Aug 2019 | INR | 168 | 172.9 | 165.45 | 165.95 | 165.95 | -2.5 (-1.48%) | 538,527 |
| 6 Aug 2019 | INR | 165.25 | 169.85 | 163 | 168.45 | 168.45 | +3.55 (+2.15%) | 560,516 |
| 5 Aug 2019 | INR | 167.5 | 170.4 | 163.3 | 164.9 | 164.9 | -6.75 (-3.93%) | 587,109 |
| 2 Aug 2019 | INR | 172.05 | 172.55 | 162.7 | 171.65 | 171.65 | -0.75 (-0.44%) | 866,554 |
| 1 Aug 2019 | INR | 175 | 177.55 | 170.4 | 172.4 | 172.4 | -5.75 (-3.23%) | 572,292 |
| 31 Jul 2019 | INR | 177 | 179.1 | 169.85 | 178.15 | 178.15 | +0.25 (+0.14%) | 909,582 |
| 30 Jul 2019 | INR | 176 | 182.3 | 175.15 | 177.9 | 177.9 | -1.55 (-0.86%) | 1,045,422 |
| 29 Jul 2019 | INR | 179.75 | 182.15 | 176.25 | 179.45 | 179.45 | -1 (-0.55%) | 331,141 |
| 26 Jul 2019 | INR | 176.95 | 181.3 | 176 | 180.45 | 180.45 | +4.3 (+2.44%) | 345,701 |
| 25 Jul 2019 | INR | 179 | 179.8 | 175 | 176.15 | 176.15 | -1.2 (-0.68%) | 414,456 |
