| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 157 | 160 | 150.5 | 153 | 153 | -2.55 (-1.64%) | 143,803 |
| 6 Sep 2019 | INR | 158 | 167.8 | 146.55 | 155.55 | 155.55 | -10 (-6.04%) | 2,240,086 |
| 5 Sep 2019 | INR | 168 | 171 | 164.5 | 165.55 | 165.55 | -3 (-1.78%) | 67,816 |
| 4 Sep 2019 | INR | 173.8 | 175 | 167 | 168.55 | 168.55 | -5.3 (-3.05%) | 51,906 |
| 3 Sep 2019 | INR | 178 | 178 | 165.75 | 173.85 | 173.85 | -4.35 (-2.44%) | 52,646 |
| 30 Aug 2019 | INR | 173.6 | 179.9 | 165.85 | 178.2 | 178.2 | +3.45 (+1.97%) | 93,591 |
| 29 Aug 2019 | INR | 181 | 182.4 | 169 | 174.75 | 174.75 | -6.65 (-3.67%) | 139,194 |
| 28 Aug 2019 | INR | 187.8 | 189.35 | 179.25 | 181.4 | 181.4 | -6.3 (-3.36%) | 134,112 |
| 27 Aug 2019 | INR | 194.3 | 196.4 | 185 | 187.7 | 187.7 | -3.35 (-1.75%) | 57,558 |
| 26 Aug 2019 | INR | 201.9 | 201.9 | 187.9 | 191.05 | 191.05 | +2.7 (+1.43%) | 91,660 |
| 23 Aug 2019 | INR | 186.5 | 192.3 | 182 | 188.35 | 188.35 | -1.75 (-0.92%) | 67,136 |
| 22 Aug 2019 | INR | 195.15 | 196 | 172.2 | 190.1 | 190.1 | -7.55 (-3.82%) | 134,772 |
| 21 Aug 2019 | INR | 201.9 | 201.9 | 194.6 | 197.65 | 197.65 | -3.2 (-1.59%) | 53,181 |
| 20 Aug 2019 | INR | 205.2 | 206.45 | 197.55 | 200.85 | 200.85 | -4.35 (-2.12%) | 45,760 |
| 19 Aug 2019 | INR | 205 | 209 | 202.3 | 205.2 | 205.2 | +0.9 (+0.44%) | 45,763 |
| 16 Aug 2019 | INR | 203.4 | 208.3 | 197.9 | 204.3 | 204.3 | -1.95 (-0.95%) | 78,954 |
| 14 Aug 2019 | INR | 213.4 | 213.4 | 204.6 | 206.25 | 206.25 | +2.05 (+1.00%) | 87,193 |
| 13 Aug 2019 | INR | 205 | 213.55 | 201.5 | 204.2 | 204.2 | -2.25 (-1.09%) | 206,996 |
| 9 Aug 2019 | INR | 204.95 | 216.7 | 202.3 | 206.45 | 206.45 | +4.75 (+2.35%) | 190,040 |
| 8 Aug 2019 | INR | 196 | 206.2 | 187 | 201.7 | 201.7 | +10 (+5.22%) | 170,863 |
| 7 Aug 2019 | INR | 202 | 206.35 | 184.2 | 191.7 | 191.7 | -12.8 (-6.26%) | 215,097 |
| 6 Aug 2019 | INR | 190.4 | 214.1 | 189.05 | 204.5 | 204.5 | +10.8 (+5.58%) | 209,982 |
| 5 Aug 2019 | INR | 194 | 202.3 | 163.9 | 193.7 | 193.7 | -11.15 (-5.44%) | 677,946 |
| 2 Aug 2019 | INR | 213 | 218.95 | 201.25 | 204.85 | 204.85 | -15.15 (-6.89%) | 314,100 |
| 1 Aug 2019 | INR | 250 | 250 | 202.2 | 220 | 220 | -18.6 (-7.80%) | 326,434 |
| 31 Jul 2019 | INR | 233.8 | 247.7 | 217.45 | 238.6 | 238.6 | +1.15 (+0.48%) | 231,049 |
| 30 Jul 2019 | INR | 255.2 | 263.6 | 228.7 | 237.45 | 237.45 | -20 (-7.77%) | 200,091 |
| 29 Jul 2019 | INR | 248 | 265 | 244 | 257.45 | 257.45 | -12.65 (-4.68%) | 254,448 |
| 26 Jul 2019 | INR | 268.95 | 279.8 | 267 | 270.1 | 270.1 | +1.4 (+0.52%) | 62,219 |
| 25 Jul 2019 | INR | 270.95 | 276.7 | 265.8 | 268.7 | 268.7 | -1.4 (-0.52%) | 50,157 |
