| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 52.5 | 53.4 | 52.5 | 52.8 | 52.8 | -0.25 (-0.47%) | 186,907 |
| 6 Sep 2019 | INR | 53.1 | 53.95 | 52.75 | 53.05 | 53.05 | -0.05 (-0.09%) | 51,333 |
| 5 Sep 2019 | INR | 52 | 53.95 | 52 | 53.1 | 53.1 | +1.5 (+2.91%) | 17,329 |
| 4 Sep 2019 | INR | 52.9 | 53.25 | 51.3 | 51.6 | 51.6 | -1.6 (-3.01%) | 18,651 |
| 3 Sep 2019 | INR | 54 | 54.75 | 53 | 53.2 | 53.2 | -0.8 (-1.48%) | 31,879 |
| 30 Aug 2019 | INR | 54 | 54.95 | 53.55 | 54 | 54 | +1.3 (+2.47%) | 50,394 |
| 29 Aug 2019 | INR | 57.35 | 57.45 | 50.3 | 52.7 | 52.7 | -4.4 (-7.71%) | 4,408,736 |
| 28 Aug 2019 | INR | 56.2 | 57.6 | 56.2 | 57.1 | 57.1 | +0.85 (+1.51%) | 14,550 |
| 27 Aug 2019 | INR | 55.5 | 57 | 55.1 | 56.25 | 56.25 | +1 (+1.81%) | 5,677 |
| 26 Aug 2019 | INR | 54.1 | 55.9 | 53.85 | 55.25 | 55.25 | +1.05 (+1.94%) | 5,622 |
| 23 Aug 2019 | INR | 52.55 | 55.05 | 52.4 | 54.2 | 54.2 | +1.2 (+2.26%) | 8,399 |
| 22 Aug 2019 | INR | 52.6 | 53.15 | 52.05 | 53 | 53 | -0.15 (-0.28%) | 23,677 |
| 21 Aug 2019 | INR | 53.25 | 53.9 | 53 | 53.15 | 53.15 | +0.25 (+0.47%) | 8,492 |
| 20 Aug 2019 | INR | 53.2 | 54.2 | 52 | 52.9 | 52.9 | -0.75 (-1.40%) | 12,158 |
| 19 Aug 2019 | INR | 53.15 | 54.15 | 53 | 53.65 | 53.65 | +0.1 (+0.19%) | 5,250 |
| 16 Aug 2019 | INR | 54.05 | 54.05 | 51.9 | 53.55 | 53.55 | +1.25 (+2.39%) | 8,242 |
| 14 Aug 2019 | INR | 51.15 | 52.45 | 50.25 | 52.3 | 52.3 | +2.05 (+4.08%) | 15,702 |
| 13 Aug 2019 | INR | 52.85 | 52.9 | 48 | 50.25 | 50.25 | -2.8 (-5.28%) | 24,187 |
| 9 Aug 2019 | INR | 52.75 | 54.95 | 52.75 | 53.05 | 53.05 | +0.1 (+0.19%) | 29,314 |
| 8 Aug 2019 | INR | 55.45 | 55.45 | 52.35 | 52.95 | 52.95 | -4.05 (-7.11%) | 34,765 |
| 7 Aug 2019 | INR | 56.85 | 57.9 | 56.5 | 57 | 57 | +0.15 (+0.26%) | 23,134 |
| 6 Aug 2019 | INR | 58.5 | 58.65 | 56.35 | 56.85 | 56.85 | +0.25 (+0.44%) | 13,078 |
| 5 Aug 2019 | INR | 57.3 | 57.3 | 56.15 | 56.6 | 56.6 | -1.3 (-2.25%) | 18,260 |
| 2 Aug 2019 | INR | 57.6 | 59.9 | 57.3 | 57.9 | 57.9 | +0.2 (+0.35%) | 17,537 |
| 1 Aug 2019 | INR | 58.7 | 60.6 | 56.35 | 57.7 | 57.7 | -2.15 (-3.59%) | 28,459 |
| 31 Jul 2019 | INR | 58.1 | 64.35 | 56.2 | 59.85 | 59.85 | +1.35 (+2.31%) | 91,140 |
| 30 Jul 2019 | INR | 58.65 | 59 | 57.4 | 58.5 | 58.5 | -0.05 (-0.09%) | 11,638 |
| 29 Jul 2019 | INR | 58.5 | 58.8 | 57.2 | 58.55 | 58.55 | +0.25 (+0.43%) | 5,416 |
| 26 Jul 2019 | INR | 60 | 60 | 57.3 | 58.3 | 58.3 | -1.15 (-1.93%) | 7,380 |
| 25 Jul 2019 | INR | 60.9 | 61.2 | 59.15 | 59.45 | 59.45 | -2.7 (-4.34%) | 13,459 |
