| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 28.45 | 28.45 | 26.9 | 27.35 | 27.35 | -0.4 (-1.44%) | 20,855 |
| 6 Sep 2019 | INR | 28.3 | 28.5 | 27.4 | 27.75 | 27.75 | -0.2 (-0.72%) | 14,642 |
| 5 Sep 2019 | INR | 27.75 | 28.6 | 27.1 | 27.95 | 27.95 | +0.75 (+2.76%) | 55,339 |
| 4 Sep 2019 | INR | 27.5 | 28.25 | 26.75 | 27.2 | 27.2 | -0.4 (-1.45%) | 53,117 |
| 3 Sep 2019 | INR | 28 | 28.45 | 27.45 | 27.6 | 27.6 | -1.2 (-4.17%) | 35,158 |
| 30 Aug 2019 | INR | 29 | 29.35 | 28.15 | 28.8 | 28.8 | +0.4 (+1.41%) | 28,532 |
| 29 Aug 2019 | INR | 26.7 | 29.25 | 26 | 28.4 | 28.4 | +1.25 (+4.60%) | 44,301 |
| 28 Aug 2019 | INR | 29.4 | 30.2 | 26 | 27.15 | 27.15 | -2.7 (-9.05%) | 47,626 |
| 27 Aug 2019 | INR | 29.65 | 30.1 | 29.3 | 29.85 | 29.85 | +0.9 (+3.11%) | 15,853 |
| 26 Aug 2019 | INR | 29.1 | 29.85 | 27.45 | 28.95 | 28.95 | +0.8 (+2.84%) | 18,841 |
| 23 Aug 2019 | INR | 28.45 | 29.1 | 24.9 | 28.15 | 28.15 | -1.65 (-5.54%) | 50,920 |
| 22 Aug 2019 | INR | 29.5 | 30 | 28.75 | 29.8 | 29.8 | -0.6 (-1.97%) | 52,011 |
| 21 Aug 2019 | INR | 30.55 | 31.05 | 28.75 | 30.4 | 30.4 | -0.2 (-0.65%) | 12,117 |
| 20 Aug 2019 | INR | 31.25 | 31.45 | 30.35 | 30.6 | 30.6 | -0.9 (-2.86%) | 12,037 |
| 19 Aug 2019 | INR | 32.3 | 32.3 | 31.25 | 31.5 | 31.5 | -0.1 (-0.32%) | 6,968 |
| 16 Aug 2019 | INR | 30.8 | 32.15 | 30.6 | 31.6 | 31.6 | +0.5 (+1.61%) | 7,157 |
| 14 Aug 2019 | INR | 31.2 | 32 | 30.6 | 31.1 | 31.1 | -0.95 (-2.96%) | 14,803 |
| 13 Aug 2019 | INR | 32.55 | 33.25 | 31.7 | 32.05 | 32.05 | -1.55 (-4.61%) | 18,375 |
| 9 Aug 2019 | INR | 32.1 | 33.95 | 31 | 33.6 | 33.6 | +1.7 (+5.33%) | 205,922 |
| 8 Aug 2019 | INR | 32.9 | 32.9 | 30 | 31.9 | 31.9 | +1.3 (+4.25%) | 36,829 |
| 7 Aug 2019 | INR | 31 | 31.35 | 30.25 | 30.6 | 30.6 | -0.25 (-0.81%) | 6,043 |
| 6 Aug 2019 | INR | 31 | 31.8 | 30.3 | 30.85 | 30.85 | -0.15 (-0.48%) | 42,747 |
| 5 Aug 2019 | INR | 30.05 | 31.95 | 29.1 | 31 | 31 | -0.3 (-0.96%) | 105,728 |
| 2 Aug 2019 | INR | 31.55 | 32 | 31 | 31.3 | 31.3 | -0.6 (-1.88%) | 18,175 |
| 1 Aug 2019 | INR | 31 | 32.9 | 29.75 | 31.9 | 31.9 | +0.85 (+2.74%) | 32,336 |
| 31 Jul 2019 | INR | 31.3 | 31.85 | 31 | 31.05 | 31.05 | -0.1 (-0.32%) | 28,277 |
| 30 Jul 2019 | INR | 32.1 | 32.3 | 31 | 31.15 | 31.15 | -0.85 (-2.66%) | 17,957 |
| 29 Jul 2019 | INR | 32.65 | 32.95 | 32 | 32 | 32 | -1.1 (-3.32%) | 34,032 |
| 26 Jul 2019 | INR | 31.9 | 33.5 | 31.7 | 33.1 | 33.1 | +1.3 (+4.09%) | 20,924 |
| 25 Jul 2019 | INR | 32.05 | 32.5 | 31.6 | 31.8 | 31.8 | -0.65 (-2.00%) | 67,443 |
