| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 55.55 | 56.9 | 55.55 | 56.9 | 56.9 | +1.15 (+2.06%) | 1,398 |
| 6 Sep 2019 | INR | 55.4 | 55.9 | 55.4 | 55.75 | 55.75 | +0.6 (+1.09%) | 1,450 |
| 5 Sep 2019 | INR | 54.7 | 55.15 | 54.55 | 55.15 | 55.15 | +0.85 (+1.57%) | 1,250 |
| 4 Sep 2019 | INR | 54 | 54.5 | 53 | 54.3 | 54.3 | -0.2 (-0.37%) | 1,119 |
| 3 Sep 2019 | INR | 54.25 | 54.5 | 53.9 | 54.5 | 54.5 | -1.1 (-1.98%) | 81 |
| 30 Aug 2019 | INR | 56.5 | 56.5 | 55.5 | 55.6 | 55.6 | -1.45 (-2.54%) | 1,344 |
| 29 Aug 2019 | INR | 55.5 | 57.85 | 55.5 | 57.05 | 57.05 | +0.5 (+0.88%) | 14,589 |
| 28 Aug 2019 | INR | 56.1 | 56.7 | 55.85 | 56.55 | 56.55 | +3.65 (+6.90%) | 4,438 |
| 27 Aug 2019 | INR | 54.1 | 54.9 | 50.2 | 52.9 | 52.9 | -0.15 (-0.28%) | 2,171 |
| 26 Aug 2019 | INR | 55.25 | 55.25 | 52.3 | 53.05 | 53.05 | +0.7 (+1.34%) | 2,428 |
| 23 Aug 2019 | INR | 52 | 53.5 | 52 | 52.35 | 52.35 | +0.25 (+0.48%) | 9,150 |
| 22 Aug 2019 | INR | 55.4 | 55.4 | 51.5 | 52.1 | 52.1 | -3.6 (-6.46%) | 2,087 |
| 21 Aug 2019 | INR | 56 | 56.2 | 55.5 | 55.7 | 55.7 | -0.7 (-1.24%) | 692 |
| 20 Aug 2019 | INR | 57 | 57 | 55.8 | 56.4 | 56.4 | -0.05 (-0.09%) | 2,645 |
| 19 Aug 2019 | INR | 56.3 | 57.2 | 56.3 | 56.45 | 56.45 | -0.55 (-0.96%) | 761 |
| 16 Aug 2019 | INR | 60.8 | 60.8 | 57 | 57 | 57 | -0.9 (-1.55%) | 434 |
| 14 Aug 2019 | INR | 56.25 | 58.35 | 56.25 | 57.9 | 57.9 | +0.7 (+1.22%) | 14,940 |
| 13 Aug 2019 | INR | 58.1 | 58.7 | 57 | 57.2 | 57.2 | -0.85 (-1.46%) | 2,379 |
| 9 Aug 2019 | INR | 58.25 | 59.15 | 57.65 | 58.05 | 58.05 | -0.7 (-1.19%) | 2,851 |
| 8 Aug 2019 | INR | 57.6 | 59 | 57.05 | 58.75 | 58.75 | +1.95 (+3.43%) | 2,534 |
| 7 Aug 2019 | INR | 58 | 58.05 | 56.15 | 56.8 | 56.8 | -0.95 (-1.65%) | 5,122 |
| 6 Aug 2019 | INR | 56.6 | 59.05 | 56 | 57.75 | 57.75 | +2.2 (+3.96%) | 5,482 |
| 5 Aug 2019 | INR | 53.5 | 60 | 53.5 | 55.55 | 55.55 | +1.6 (+2.97%) | 21,719 |
| 2 Aug 2019 | INR | 52.45 | 54.05 | 52 | 53.95 | 53.95 | +1.45 (+2.76%) | 2,023 |
| 1 Aug 2019 | INR | 53.5 | 53.65 | 52.45 | 52.5 | 52.5 | -1.2 (-2.23%) | 9,467 |
| 31 Jul 2019 | INR | 51.45 | 54 | 50.5 | 53.7 | 53.7 | +0.7 (+1.32%) | 2,983 |
| 30 Jul 2019 | INR | 58.85 | 58.85 | 51.35 | 53 | 53 | -4.4 (-7.67%) | 3,527 |
| 29 Jul 2019 | INR | 56.6 | 60.3 | 54.3 | 57.4 | 57.4 | +3.45 (+6.39%) | 13,139 |
| 26 Jul 2019 | INR | 50.25 | 55 | 49.2 | 53.95 | 53.95 | +3.55 (+7.04%) | 26,492 |
| 25 Jul 2019 | INR | 51.35 | 52.9 | 50 | 50.4 | 50.4 | -1.6 (-3.08%) | 7,515 |
