| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 80.7 | 82.55 | 79.9 | 81.95 | 81.95 | +1.75 (+2.18%) | 6,686 |
| 6 Sep 2019 | INR | 79.5 | 81.1 | 78.4 | 80.2 | 80.2 | +1.45 (+1.84%) | 10,541 |
| 5 Sep 2019 | INR | 79 | 79.6 | 77.95 | 78.75 | 78.75 | +1.7 (+2.21%) | 5,491 |
| 4 Sep 2019 | INR | 78.95 | 79.5 | 76.55 | 77.05 | 77.05 | -0.55 (-0.71%) | 2,663 |
| 3 Sep 2019 | INR | 78.15 | 81.15 | 77.35 | 77.6 | 77.6 | -1.6 (-2.02%) | 1,667 |
| 30 Aug 2019 | INR | 80.1 | 81 | 77.1 | 79.2 | 79.2 | -1.6 (-1.98%) | 2,766 |
| 29 Aug 2019 | INR | 81.5 | 82.4 | 77.7 | 80.8 | 80.8 | -1.05 (-1.28%) | 6,634 |
| 28 Aug 2019 | INR | 84.1 | 85.4 | 80 | 81.85 | 81.85 | -2.4 (-2.85%) | 5,291 |
| 27 Aug 2019 | INR | 85.8 | 86.75 | 83 | 84.25 | 84.25 | +0.65 (+0.78%) | 4,137 |
| 26 Aug 2019 | INR | 84.35 | 85.15 | 83 | 83.6 | 83.6 | +1.6 (+1.95%) | 3,499 |
| 23 Aug 2019 | INR | 82 | 83.25 | 75 | 82 | 82 | -1.05 (-1.26%) | 5,771 |
| 22 Aug 2019 | INR | 85.4 | 85.45 | 81.5 | 83.05 | 83.05 | -2.75 (-3.21%) | 3,173 |
| 21 Aug 2019 | INR | 86 | 87.4 | 85.4 | 85.8 | 85.8 | -0.8 (-0.92%) | 2,925 |
| 20 Aug 2019 | INR | 87 | 87.3 | 85 | 86.6 | 86.6 | -0.7 (-0.80%) | 3,855 |
| 19 Aug 2019 | INR | 88.7 | 89.2 | 86 | 87.3 | 87.3 | -0.15 (-0.17%) | 6,421 |
| 16 Aug 2019 | INR | 97 | 97 | 86.95 | 87.45 | 87.45 | -2.25 (-2.51%) | 9,663 |
| 14 Aug 2019 | INR | 90 | 92 | 88.35 | 89.7 | 89.7 | +0.85 (+0.96%) | 5,635 |
| 13 Aug 2019 | INR | 92 | 92 | 86.55 | 88.85 | 88.85 | -1.45 (-1.61%) | 11,033 |
| 9 Aug 2019 | INR | 93.05 | 93.5 | 87.4 | 90.3 | 90.3 | -0.9 (-0.99%) | 14,664 |
| 8 Aug 2019 | INR | 88.5 | 93.35 | 83.7 | 91.2 | 91.2 | +1.4 (+1.56%) | 7,076 |
| 7 Aug 2019 | INR | 84.6 | 92.9 | 83.1 | 89.8 | 89.8 | +5.05 (+5.96%) | 17,578 |
| 6 Aug 2019 | INR | 84.5 | 87.5 | 83.6 | 84.75 | 84.75 | +1 (+1.19%) | 4,295 |
| 5 Aug 2019 | INR | 85.35 | 85.65 | 80.05 | 83.75 | 83.75 | -5.15 (-5.79%) | 15,132 |
| 2 Aug 2019 | INR | 86.2 | 98.7 | 85.65 | 88.9 | 88.9 | -1.55 (-1.71%) | 7,259 |
| 1 Aug 2019 | INR | 90.85 | 93.55 | 89.25 | 90.45 | 90.45 | -0.3 (-0.33%) | 18,796 |
| 31 Jul 2019 | INR | 82.75 | 90.75 | 81.6 | 90.75 | 90.75 | +8.25 (+10%) | 29,920 |
| 30 Jul 2019 | INR | 90.15 | 90.3 | 81.5 | 82.5 | 82.5 | -7.4 (-8.23%) | 41,918 |
| 29 Jul 2019 | INR | 85.9 | 93 | 85.5 | 89.9 | 89.9 | +5.35 (+6.33%) | 306,136 |
| 26 Jul 2019 | INR | 100 | 100 | 83.1 | 84.55 | 84.55 | -18.65 (-18.07%) | 787,812 |
| 25 Jul 2019 | INR | 120 | 125 | 103.2 | 103.2 | 103.2 | -25.75 (-19.97%) | 51,127 |
