| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 50.8 | 51.5 | 50.05 | 50.8 | 50.8 | +0.2 (+0.40%) | 2,654,252 |
| 6 Sep 2019 | INR | 49.75 | 51 | 48.2 | 50.6 | 50.6 | +1.15 (+2.33%) | 3,997,457 |
| 5 Sep 2019 | INR | 46.35 | 50.75 | 46.35 | 49.45 | 49.45 | +2.85 (+6.12%) | 9,051,961 |
| 4 Sep 2019 | INR | 46.7 | 47.8 | 45.5 | 46.6 | 46.6 | -0.15 (-0.32%) | 5,515,888 |
| 3 Sep 2019 | INR | 48 | 48.65 | 46.35 | 46.75 | 46.75 | -1.7 (-3.51%) | 4,233,962 |
| 30 Aug 2019 | INR | 48 | 49.6 | 47.5 | 48.45 | 48.45 | +0.1 (+0.21%) | 8,679,889 |
| 29 Aug 2019 | INR | 46.15 | 48.8 | 45.7 | 48.35 | 48.35 | +1.8 (+3.87%) | 5,211,016 |
| 28 Aug 2019 | INR | 48.4 | 48.95 | 45.8 | 46.55 | 46.55 | -2 (-4.12%) | 5,865,763 |
| 27 Aug 2019 | INR | 50 | 50 | 47.6 | 48.55 | 48.55 | -0.25 (-0.51%) | 6,926,349 |
| 26 Aug 2019 | INR | 48.15 | 49.45 | 46.4 | 48.8 | 48.8 | +0.95 (+1.99%) | 4,825,321 |
| 23 Aug 2019 | INR | 45.5 | 48.2 | 44.55 | 47.85 | 47.85 | +2.1 (+4.59%) | 7,182,405 |
| 22 Aug 2019 | INR | 48.35 | 48.45 | 45.25 | 45.75 | 45.75 | -2.6 (-5.38%) | 6,327,541 |
| 21 Aug 2019 | INR | 49.9 | 50.1 | 47.3 | 48.35 | 48.35 | -1.95 (-3.88%) | 8,059,920 |
| 20 Aug 2019 | INR | 50.45 | 50.8 | 48.45 | 50.3 | 50.3 | +0.05 (+0.10%) | 5,576,916 |
| 19 Aug 2019 | INR | 50.95 | 52.25 | 49.55 | 50.25 | 50.25 | -0.65 (-1.28%) | 6,928,772 |
| 16 Aug 2019 | INR | 50.9 | 51.35 | 49.25 | 50.9 | 50.9 | -0.4 (-0.78%) | 3,197,667 |
| 14 Aug 2019 | INR | 50.55 | 52.15 | 49.7 | 51.3 | 51.3 | +0.75 (+1.48%) | 3,737,559 |
| 13 Aug 2019 | INR | 54.85 | 55.4 | 49.5 | 50.55 | 50.55 | -3.6 (-6.65%) | 7,318,677 |
| 9 Aug 2019 | INR | 54.55 | 56.2 | 53.2 | 54.15 | 54.15 | -0.65 (-1.19%) | 5,816,380 |
| 8 Aug 2019 | INR | 55.5 | 56.9 | 52.5 | 54.8 | 54.8 | -1.35 (-2.40%) | 7,734,302 |
| 7 Aug 2019 | INR | 53.8 | 60.9 | 53.4 | 56.15 | 56.15 | +2.35 (+4.37%) | 16,441,920 |
| 6 Aug 2019 | INR | 55.65 | 55.9 | 52.45 | 53.8 | 53.8 | -2.05 (-3.67%) | 8,781,823 |
| 5 Aug 2019 | INR | 56 | 56.65 | 53.3 | 55.85 | 55.85 | -0.35 (-0.62%) | 5,189,912 |
| 2 Aug 2019 | INR | 55.45 | 57.3 | 53.8 | 56.2 | 56.2 | -0.3 (-0.53%) | 3,148,877 |
| 1 Aug 2019 | INR | 54.85 | 57 | 54.3 | 56.5 | 56.5 | +1.55 (+2.82%) | 4,784,779 |
| 31 Jul 2019 | INR | 54 | 55.95 | 52.6 | 54.95 | 54.95 | +0.85 (+1.57%) | 3,738,607 |
| 30 Jul 2019 | INR | 53.9 | 56.35 | 53.25 | 54.1 | 54.1 | +0.4 (+0.74%) | 10,280,946 |
| 29 Jul 2019 | INR | 59.45 | 59.6 | 52.25 | 53.7 | 53.7 | -7.2 (-11.82%) | 9,860,610 |
| 26 Jul 2019 | INR | 58.75 | 61.75 | 58.1 | 60.9 | 60.9 | +2.4 (+4.10%) | 7,245,762 |
| 25 Jul 2019 | INR | 58.6 | 60.25 | 57.75 | 58.5 | 58.5 | +0.2 (+0.34%) | 5,754,687 |
