| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 49.05 | 50.25 | 48.4 | 48.9 | 48.9 | +0.6 (+1.24%) | 922,820 |
| 11 Sep 2019 | INR | 45.55 | 49.1 | 45.5 | 48.3 | 48.3 | +2.8 (+6.15%) | 1,040,310 |
| 9 Sep 2019 | INR | 45.45 | 45.9 | 45 | 45.5 | 45.5 | +0.4 (+0.89%) | 337,267 |
| 6 Sep 2019 | INR | 45.25 | 45.8 | 44.75 | 45.1 | 45.1 | +0.05 (+0.11%) | 278,208 |
| 5 Sep 2019 | INR | 44.15 | 45.9 | 44.15 | 45.05 | 45.05 | +1.2 (+2.74%) | 299,542 |
| 4 Sep 2019 | INR | 44.8 | 44.8 | 43.5 | 43.85 | 43.85 | -0.6 (-1.35%) | 266,067 |
| 3 Sep 2019 | INR | 46 | 46.2 | 43.5 | 44.45 | 44.45 | -1.95 (-4.20%) | 337,233 |
| 30 Aug 2019 | INR | 46 | 47.85 | 45.5 | 46.4 | 46.4 | +3 (+6.91%) | 1,922,577 |
| 29 Aug 2019 | INR | 44.15 | 44.3 | 43 | 43.4 | 43.4 | -0.65 (-1.48%) | 175,387 |
| 28 Aug 2019 | INR | 45 | 45.2 | 43.5 | 44.05 | 44.05 | -0.9 (-2.00%) | 292,461 |
| 27 Aug 2019 | INR | 43.55 | 45.5 | 43.5 | 44.95 | 44.95 | +1.3 (+2.98%) | 469,164 |
| 26 Aug 2019 | INR | 45 | 45 | 42.5 | 43.65 | 43.65 | -0.2 (-0.46%) | 445,215 |
| 23 Aug 2019 | INR | 43 | 44 | 42.75 | 43.85 | 43.85 | +0.35 (+0.80%) | 394,426 |
| 22 Aug 2019 | INR | 43.6 | 44.5 | 43.2 | 43.5 | 43.5 | -0.6 (-1.36%) | 486,726 |
| 21 Aug 2019 | INR | 45.9 | 45.9 | 43.8 | 44.1 | 44.1 | -1.7 (-3.71%) | 310,844 |
| 20 Aug 2019 | INR | 46.3 | 46.65 | 45.4 | 45.8 | 45.8 | -0.55 (-1.19%) | 298,641 |
| 19 Aug 2019 | INR | 47.3 | 47.4 | 46.1 | 46.35 | 46.35 | -0.5 (-1.07%) | 289,088 |
| 16 Aug 2019 | INR | 45.2 | 47.65 | 45.2 | 46.85 | 46.85 | +0.25 (+0.54%) | 348,501 |
| 14 Aug 2019 | INR | 46.5 | 47 | 46.3 | 46.6 | 46.6 | +0.1 (+0.22%) | 219,496 |
| 13 Aug 2019 | INR | 47 | 47.4 | 45.9 | 46.5 | 46.5 | +0.1 (+0.22%) | 393,919 |
| 9 Aug 2019 | INR | 47.45 | 48.1 | 46.05 | 46.4 | 46.4 | -0.95 (-2.01%) | 599,088 |
| 8 Aug 2019 | INR | 48.5 | 49.4 | 46.7 | 47.35 | 47.35 | -0.45 (-0.94%) | 860,687 |
| 7 Aug 2019 | INR | 47.65 | 49.35 | 47.2 | 47.8 | 47.8 | +0.3 (+0.63%) | 1,046,474 |
| 6 Aug 2019 | INR | 45.95 | 48.15 | 45.5 | 47.5 | 47.5 | +1.7 (+3.71%) | 584,382 |
| 5 Aug 2019 | INR | 46.1 | 47.7 | 45.1 | 45.8 | 45.8 | -1.05 (-2.24%) | 767,973 |
| 2 Aug 2019 | INR | 45.4 | 48.15 | 45 | 46.85 | 46.85 | +1.25 (+2.74%) | 932,015 |
| 1 Aug 2019 | INR | 46 | 47.75 | 45.1 | 45.6 | 45.6 | -1.2 (-2.56%) | 503,495 |
| 31 Jul 2019 | INR | 45.6 | 47.8 | 45.4 | 46.8 | 46.8 | +0.4 (+0.86%) | 473,057 |
| 30 Jul 2019 | INR | 49 | 49.2 | 46 | 46.4 | 46.4 | -2.4 (-4.92%) | 623,197 |
| 29 Jul 2019 | INR | 49.05 | 50.05 | 48.55 | 48.8 | 48.8 | -0.8 (-1.61%) | 328,736 |
