| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 49.4 | 49.4 | 46.9 | 47.05 | 9.41 | +0.8 (+1.73%) | 1,467 |
| 6 Sep 2019 | INR | 46.25 | 46.25 | 46.2 | 46.25 | 9.25 | +0.65 (+1.43%) | 2,969 |
| 5 Sep 2019 | INR | 45.7 | 45.7 | 41.65 | 45.6 | 9.12 | +0.65 (+1.45%) | 2,086 |
| 4 Sep 2019 | INR | 44.9 | 45 | 44.8 | 44.95 | 8.99 | +0.45 (+1.01%) | 1,151 |
| 3 Sep 2019 | INR | 45 | 45 | 41 | 44.5 | 8.9 | +0.85 (+1.95%) | 585 |
| 30 Aug 2019 | INR | 41.4 | 45 | 41.4 | 43.65 | 8.73 | +2.15 (+5.18%) | 4,207 |
| 29 Aug 2019 | INR | 41 | 41.55 | 39.3 | 41.5 | 8.3 | +0.65 (+1.59%) | 913 |
| 28 Aug 2019 | INR | 41 | 41 | 39.85 | 40.85 | 8.17 | +0.85 (+2.13%) | 2,789 |
| 27 Aug 2019 | INR | 40 | 41 | 40 | 40 | 8 | -1.8 (-4.31%) | 1,130 |
| 26 Aug 2019 | INR | 44 | 44 | 41.8 | 41.8 | 8.36 | -0.15 (-0.36%) | 874 |
| 23 Aug 2019 | INR | 45 | 45 | 37 | 41.95 | 8.39 | +1 (+2.44%) | 2,178 |
| 22 Aug 2019 | INR | 46 | 46 | 39.85 | 40.95 | 8.19 | -1.2 (-2.85%) | 3,582 |
| 21 Aug 2019 | INR | 42.05 | 44.95 | 42.05 | 42.15 | 8.43 | -0.1 (-0.24%) | 1,238 |
| 20 Aug 2019 | INR | 44.85 | 44.85 | 40.7 | 42.25 | 8.45 | +1.45 (+3.55%) | 7,229 |
| 19 Aug 2019 | INR | 39.25 | 41.95 | 38.9 | 40.8 | 8.16 | +2.65 (+6.95%) | 384 |
| 16 Aug 2019 | INR | 37.45 | 40 | 37.15 | 38.15 | 7.63 | +0.85 (+2.28%) | 2,602 |
| 14 Aug 2019 | INR | 35.1 | 37.45 | 35.05 | 37.3 | 7.46 | +2.1 (+5.97%) | 1,280 |
| 13 Aug 2019 | INR | 35.1 | 36 | 35.1 | 35.2 | 7.04 | 0.0 (0.0%) | 455 |
| 9 Aug 2019 | INR | 35.25 | 35.4 | 35.2 | 35.2 | 7.04 | -0.2 (-0.56%) | 2,703 |
| 8 Aug 2019 | INR | 35.25 | 35.5 | 35.25 | 35.4 | 7.08 | -0.1 (-0.28%) | 2,298 |
| 7 Aug 2019 | INR | 35.6 | 35.6 | 35.5 | 35.5 | 7.1 | -0.45 (-1.25%) | 1,210 |
| 6 Aug 2019 | INR | 37.9 | 37.9 | 35.9 | 35.95 | 7.19 | -0.2 (-0.55%) | 1,321 |
| 5 Aug 2019 | INR | 36.3 | 37.9 | 35.8 | 36.15 | 7.23 | -0.15 (-0.41%) | 5,041 |
| 2 Aug 2019 | INR | 36.25 | 36.8 | 36.25 | 36.3 | 7.26 | -0.5 (-1.36%) | 67 |
| 1 Aug 2019 | INR | 37 | 37 | 36.8 | 36.8 | 7.36 | -0.35 (-0.94%) | 1,543 |
| 31 Jul 2019 | INR | 37.25 | 37.5 | 37.15 | 37.15 | 7.43 | -0.35 (-0.93%) | 4,909 |
| 30 Jul 2019 | INR | 37.6 | 38 | 37.45 | 37.5 | 7.5 | 0.0 (0.0%) | 1,791 |
| 29 Jul 2019 | INR | 37.5 | 38 | 37.4 | 37.5 | 7.5 | -0.5 (-1.32%) | 453 |
| 26 Jul 2019 | INR | 38 | 39.25 | 37.9 | 38 | 7.6 | -0.25 (-0.65%) | 493 |
| 25 Jul 2019 | INR | 39.25 | 39.25 | 38.15 | 38.25 | 7.65 | -0.2 (-0.52%) | 1,067 |
