| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 31.2 | 34 | 30.1 | 32.25 | 32.25 | +1 (+3.20%) | 7,361 |
| 6 Sep 2019 | INR | 31.05 | 32.85 | 30 | 31.25 | 31.25 | -0.85 (-2.65%) | 6,544 |
| 5 Sep 2019 | INR | 32.55 | 32.9 | 31.75 | 32.1 | 32.1 | -0.8 (-2.43%) | 1,272 |
| 4 Sep 2019 | INR | 32.05 | 33.95 | 32 | 32.9 | 32.9 | +1.2 (+3.79%) | 1,031 |
| 3 Sep 2019 | INR | 31.05 | 33.2 | 31.05 | 31.7 | 31.7 | +0.15 (+0.48%) | 6,077 |
| 30 Aug 2019 | INR | 31.05 | 32.45 | 31 | 31.55 | 31.55 | -0.45 (-1.41%) | 3,966 |
| 29 Aug 2019 | INR | 30.55 | 32.5 | 26.8 | 32 | 32 | +0.85 (+2.73%) | 32,630 |
| 28 Aug 2019 | INR | 32.7 | 32.75 | 30.8 | 31.15 | 31.15 | -0.35 (-1.11%) | 9,155 |
| 27 Aug 2019 | INR | 31.45 | 33 | 29.95 | 31.5 | 31.5 | +0.05 (+0.16%) | 1,873 |
| 26 Aug 2019 | INR | 29.55 | 33.85 | 29.05 | 31.45 | 31.45 | +0.45 (+1.45%) | 3,704 |
| 23 Aug 2019 | INR | 31.8 | 31.85 | 28.7 | 31 | 31 | +1.7 (+5.80%) | 13,704 |
| 22 Aug 2019 | INR | 31.9 | 31.95 | 27.8 | 29.3 | 29.3 | -1.3 (-4.25%) | 8,231 |
| 21 Aug 2019 | INR | 31.9 | 31.95 | 30.2 | 30.6 | 30.6 | -0.3 (-0.97%) | 4,800 |
| 20 Aug 2019 | INR | 31.3 | 31.3 | 29.6 | 30.9 | 30.9 | +0.65 (+2.15%) | 12,685 |
| 19 Aug 2019 | INR | 31 | 31.95 | 30 | 30.25 | 30.25 | -0.45 (-1.47%) | 24,696 |
| 16 Aug 2019 | INR | 32 | 32 | 29.55 | 30.7 | 30.7 | -2 (-6.12%) | 33,756 |
| 14 Aug 2019 | INR | 31.1 | 32.8 | 30 | 32.7 | 32.7 | +2.5 (+8.28%) | 32,485 |
| 13 Aug 2019 | INR | 29 | 31 | 28.25 | 30.2 | 30.2 | +0.6 (+2.03%) | 24,731 |
| 9 Aug 2019 | INR | 31.95 | 32 | 28.75 | 29.6 | 29.6 | -0.9 (-2.95%) | 9,341 |
| 8 Aug 2019 | INR | 30 | 31.75 | 27.45 | 30.5 | 30.5 | +1.2 (+4.10%) | 21,010 |
| 7 Aug 2019 | INR | 32 | 32 | 28.8 | 29.3 | 29.3 | -1.05 (-3.46%) | 9,128 |
| 6 Aug 2019 | INR | 29 | 31 | 27.4 | 30.35 | 30.35 | +2.05 (+7.24%) | 21,559 |
| 5 Aug 2019 | INR | 30.55 | 31 | 28 | 28.3 | 28.3 | -1.7 (-5.67%) | 5,993 |
| 2 Aug 2019 | INR | 30 | 31.45 | 29.3 | 30 | 30 | +0.25 (+0.84%) | 4,307 |
| 1 Aug 2019 | INR | 29.05 | 32.4 | 29.05 | 29.75 | 29.75 | +0.2 (+0.68%) | 28,997 |
| 31 Jul 2019 | INR | 28.6 | 29.95 | 27.4 | 29.55 | 29.55 | +1.25 (+4.42%) | 8,147 |
| 30 Jul 2019 | INR | 32.2 | 32.55 | 27.45 | 28.3 | 28.3 | -3.9 (-12.11%) | 23,346 |
| 29 Jul 2019 | INR | 32 | 35 | 30.05 | 32.2 | 32.2 | -0.6 (-1.83%) | 10,021 |
| 26 Jul 2019 | INR | 30 | 33.45 | 30 | 32.8 | 32.8 | +1.55 (+4.96%) | 3,032 |
| 25 Jul 2019 | INR | 30 | 31.9 | 30 | 31.25 | 31.25 | +0.25 (+0.81%) | 5,606 |
