| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 34.25 | 34.65 | 33.95 | 34.5 | 34.5 | +0.45 (+1.32%) | 9,901 |
| 6 Sep 2019 | INR | 34.75 | 34.75 | 32.95 | 34.05 | 34.05 | +0.85 (+2.56%) | 13,358 |
| 5 Sep 2019 | INR | 33.1 | 34 | 33.1 | 33.2 | 33.2 | +0.15 (+0.45%) | 4,965 |
| 4 Sep 2019 | INR | 33.3 | 37.7 | 32.3 | 33.05 | 33.05 | -0.85 (-2.51%) | 41,223 |
| 3 Sep 2019 | INR | 34.1 | 34.45 | 33.2 | 33.9 | 33.9 | -0.95 (-2.73%) | 9,807 |
| 30 Aug 2019 | INR | 34.25 | 35.25 | 34.15 | 34.85 | 34.85 | +0.85 (+2.50%) | 11,466 |
| 29 Aug 2019 | INR | 36.85 | 36.85 | 33.8 | 34 | 34 | -2.2 (-6.08%) | 12,687 |
| 28 Aug 2019 | INR | 36.5 | 37.85 | 35.45 | 36.2 | 36.2 | -0.15 (-0.41%) | 44,387 |
| 27 Aug 2019 | INR | 35.6 | 37 | 34.8 | 36.35 | 36.35 | +1.4 (+4.01%) | 15,772 |
| 26 Aug 2019 | INR | 35 | 35.75 | 33.95 | 34.95 | 34.95 | +0.7 (+2.04%) | 8,051 |
| 23 Aug 2019 | INR | 35.75 | 39.45 | 33.5 | 34.25 | 34.25 | -2 (-5.52%) | 59,029 |
| 22 Aug 2019 | INR | 36.95 | 37.75 | 35.4 | 36.25 | 36.25 | -0.75 (-2.03%) | 12,510 |
| 21 Aug 2019 | INR | 35.35 | 38.3 | 35.1 | 37 | 37 | +1.1 (+3.06%) | 19,664 |
| 20 Aug 2019 | INR | 36.95 | 36.95 | 35.2 | 35.9 | 35.9 | -1.15 (-3.10%) | 10,156 |
| 19 Aug 2019 | INR | 37.95 | 37.95 | 36.55 | 37.05 | 37.05 | -0.7 (-1.85%) | 10,962 |
| 16 Aug 2019 | INR | 38.2 | 38.45 | 37.45 | 37.75 | 37.75 | -0.7 (-1.82%) | 3,383 |
| 14 Aug 2019 | INR | 39.1 | 39.6 | 37.95 | 38.45 | 38.45 | -2.9 (-7.01%) | 10,190 |
| 13 Aug 2019 | INR | 40.75 | 42.9 | 40.75 | 41.35 | 41.35 | +0.65 (+1.60%) | 9,252 |
| 9 Aug 2019 | INR | 40.8 | 41.25 | 40.2 | 40.7 | 40.7 | +0.7 (+1.75%) | 8,516 |
| 8 Aug 2019 | INR | 40.15 | 40.65 | 39.6 | 40 | 40 | -0.15 (-0.37%) | 6,079 |
| 7 Aug 2019 | INR | 40.95 | 41.4 | 39.75 | 40.15 | 40.15 | -0.4 (-0.99%) | 2,839 |
| 6 Aug 2019 | INR | 38.5 | 40.95 | 38.5 | 40.55 | 40.55 | +1.8 (+4.65%) | 15,471 |
| 5 Aug 2019 | INR | 38.6 | 39.1 | 37.6 | 38.75 | 38.75 | -1.2 (-3.00%) | 4,272 |
| 2 Aug 2019 | INR | 40.05 | 40.15 | 37.9 | 39.95 | 39.95 | -0.55 (-1.36%) | 6,988 |
| 1 Aug 2019 | INR | 41 | 41.45 | 40.05 | 40.5 | 40.5 | -0.35 (-0.86%) | 9,831 |
| 31 Jul 2019 | INR | 42.1 | 42.2 | 40.2 | 40.85 | 40.85 | -1.9 (-4.44%) | 12,078 |
| 30 Jul 2019 | INR | 44.4 | 44.7 | 42.1 | 42.75 | 42.75 | -1.35 (-3.06%) | 12,170 |
| 29 Jul 2019 | INR | 45.5 | 45.5 | 43.75 | 44.1 | 44.1 | -1.35 (-2.97%) | 2,570 |
| 26 Jul 2019 | INR | 44.1 | 46.35 | 44.1 | 45.45 | 45.45 | +0.6 (+1.34%) | 5,539 |
| 25 Jul 2019 | INR | 45 | 45.3 | 44.05 | 44.85 | 44.85 | +0.05 (+0.11%) | 2,685 |
