| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 39.9 | 41.75 | 39.65 | 40.95 | 40.95 | +0.55 (+1.36%) | 2,580 |
| 6 Sep 2019 | INR | 39.6 | 41 | 39.6 | 40.4 | 40.4 | +0.1 (+0.25%) | 3,780 |
| 5 Sep 2019 | INR | 40.75 | 40.75 | 39.6 | 40.3 | 40.3 | +0.95 (+2.41%) | 1,179 |
| 4 Sep 2019 | INR | 38 | 39.55 | 37.9 | 39.35 | 39.35 | -0.05 (-0.13%) | 1,253 |
| 3 Sep 2019 | INR | 39.1 | 40 | 39 | 39.4 | 39.4 | -0.45 (-1.13%) | 863 |
| 30 Aug 2019 | INR | 40 | 40.2 | 39.2 | 39.85 | 39.85 | +0.4 (+1.01%) | 1,579 |
| 29 Aug 2019 | INR | 41.9 | 41.9 | 38.8 | 39.45 | 39.45 | -1.3 (-3.19%) | 3,349 |
| 28 Aug 2019 | INR | 42 | 42.15 | 40.15 | 40.75 | 40.75 | -1.1 (-2.63%) | 2,304 |
| 27 Aug 2019 | INR | 39.15 | 42.95 | 39.15 | 41.85 | 41.85 | +3.45 (+8.98%) | 4,448 |
| 26 Aug 2019 | INR | 41.4 | 41.4 | 37.85 | 38.4 | 38.4 | +0.55 (+1.45%) | 4,690 |
| 23 Aug 2019 | INR | 37.2 | 38.7 | 36.4 | 37.85 | 37.85 | +0.3 (+0.80%) | 3,650 |
| 22 Aug 2019 | INR | 39.15 | 39.15 | 36.8 | 37.55 | 37.55 | -1.2 (-3.10%) | 6,062 |
| 21 Aug 2019 | INR | 39.9 | 40.1 | 38.25 | 38.75 | 38.75 | -1.55 (-3.85%) | 8,188 |
| 20 Aug 2019 | INR | 40.2 | 41.1 | 40.05 | 40.3 | 40.3 | -0.7 (-1.71%) | 673 |
| 19 Aug 2019 | INR | 42.15 | 42.15 | 40.15 | 41 | 41 | +0.2 (+0.49%) | 580 |
| 16 Aug 2019 | INR | 42.1 | 42.1 | 39.8 | 40.8 | 40.8 | -1.5 (-3.55%) | 6,057 |
| 14 Aug 2019 | INR | 42.7 | 43.9 | 42.1 | 42.3 | 42.3 | -0.95 (-2.20%) | 1,964 |
| 13 Aug 2019 | INR | 45.55 | 45.55 | 42.7 | 43.25 | 43.25 | -1.7 (-3.78%) | 2,109 |
| 9 Aug 2019 | INR | 44 | 45.8 | 43.2 | 44.95 | 44.95 | +1.25 (+2.86%) | 4,344 |
| 8 Aug 2019 | INR | 42 | 43.7 | 41.2 | 43.7 | 43.7 | +1.55 (+3.68%) | 2,820 |
| 7 Aug 2019 | INR | 45.55 | 45.55 | 42 | 42.15 | 42.15 | -0.4 (-0.94%) | 7,160 |
| 6 Aug 2019 | INR | 40.1 | 43.2 | 40.1 | 42.55 | 42.55 | +1.7 (+4.16%) | 10,445 |
| 5 Aug 2019 | INR | 43.75 | 43.75 | 40.5 | 40.85 | 40.85 | -2.05 (-4.78%) | 3,796 |
| 2 Aug 2019 | INR | 42.85 | 43.75 | 41.4 | 42.9 | 42.9 | -0.35 (-0.81%) | 6,330 |
| 1 Aug 2019 | INR | 43 | 45 | 41.75 | 43.25 | 43.25 | -0.1 (-0.23%) | 1,854 |
| 31 Jul 2019 | INR | 42.95 | 44 | 41.25 | 43.35 | 43.35 | +0.6 (+1.40%) | 4,887 |
| 30 Jul 2019 | INR | 44.65 | 45 | 42.1 | 42.75 | 42.75 | -2 (-4.47%) | 4,695 |
| 29 Jul 2019 | INR | 46 | 46.15 | 43.9 | 44.75 | 44.75 | -1.75 (-3.76%) | 5,764 |
| 26 Jul 2019 | INR | 45 | 47.25 | 44.85 | 46.5 | 46.5 | +0.25 (+0.54%) | 2,789 |
| 25 Jul 2019 | INR | 45.8 | 46.55 | 45.1 | 46.25 | 46.25 | +0.2 (+0.43%) | 5,168 |
