| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 38.75 | 40.15 | 37.7 | 40.05 | 40.05 | +1.35 (+3.49%) | 7,774 |
| 6 Sep 2019 | INR | 38.75 | 40.2 | 38.1 | 38.7 | 38.7 | -0.05 (-0.13%) | 7,604 |
| 5 Sep 2019 | INR | 38.35 | 39.35 | 38.2 | 38.75 | 38.75 | +0.05 (+0.13%) | 4,483 |
| 4 Sep 2019 | INR | 39.55 | 39.75 | 37.85 | 38.7 | 38.7 | -0.15 (-0.39%) | 3,600 |
| 3 Sep 2019 | INR | 38.05 | 39.75 | 36.85 | 38.85 | 38.85 | +0.8 (+2.10%) | 8,581 |
| 30 Aug 2019 | INR | 37.15 | 39.05 | 36.5 | 38.05 | 38.05 | +0.15 (+0.40%) | 5,057 |
| 29 Aug 2019 | INR | 39.05 | 39.9 | 37.1 | 37.9 | 37.9 | -1.1 (-2.82%) | 6,241 |
| 28 Aug 2019 | INR | 38 | 42 | 37.9 | 39 | 39 | +1.1 (+2.90%) | 22,847 |
| 27 Aug 2019 | INR | 37.05 | 39.5 | 37 | 37.9 | 37.9 | +1.55 (+4.26%) | 14,190 |
| 26 Aug 2019 | INR | 36.1 | 37.35 | 35.05 | 36.35 | 36.35 | +1.6 (+4.60%) | 10,396 |
| 23 Aug 2019 | INR | 34 | 35 | 33.2 | 34.75 | 34.75 | +0.3 (+0.87%) | 9,095 |
| 22 Aug 2019 | INR | 34.25 | 35.9 | 33.05 | 34.45 | 34.45 | -1.45 (-4.04%) | 18,617 |
| 21 Aug 2019 | INR | 38 | 38.5 | 35 | 35.9 | 35.9 | -2.25 (-5.90%) | 14,938 |
| 20 Aug 2019 | INR | 40.45 | 40.5 | 38 | 38.15 | 38.15 | -1.45 (-3.66%) | 6,943 |
| 19 Aug 2019 | INR | 39.8 | 41.65 | 38.55 | 39.6 | 39.6 | -0.35 (-0.88%) | 8,192 |
| 16 Aug 2019 | INR | 43.5 | 43.5 | 39 | 39.95 | 39.95 | -4.1 (-9.31%) | 28,998 |
| 14 Aug 2019 | INR | 46.05 | 46.3 | 43.3 | 44.05 | 44.05 | -3.05 (-6.48%) | 13,127 |
| 13 Aug 2019 | INR | 47.1 | 50 | 46.9 | 47.1 | 47.1 | -0.95 (-1.98%) | 15,854 |
| 9 Aug 2019 | INR | 45.55 | 51 | 45.55 | 48.05 | 48.05 | +1.35 (+2.89%) | 59,721 |
| 8 Aug 2019 | INR | 50 | 54 | 45.3 | 46.7 | 46.7 | +0.7 (+1.52%) | 210,795 |
| 7 Aug 2019 | INR | 39.7 | 46 | 38.05 | 46 | 46 | +7.65 (+19.95%) | 24,302 |
| 6 Aug 2019 | INR | 35.55 | 38.6 | 35.5 | 38.35 | 38.35 | +1.7 (+4.64%) | 11,815 |
| 5 Aug 2019 | INR | 38.65 | 38.65 | 36.5 | 36.65 | 36.65 | -2.25 (-5.78%) | 7,370 |
| 2 Aug 2019 | INR | 39.75 | 39.75 | 36.9 | 38.9 | 38.9 | -0.85 (-2.14%) | 6,820 |
| 1 Aug 2019 | INR | 41 | 41.05 | 39 | 39.75 | 39.75 | -1.2 (-2.93%) | 6,626 |
| 31 Jul 2019 | INR | 43 | 43 | 39.9 | 40.95 | 40.95 | -2.55 (-5.86%) | 15,824 |
| 30 Jul 2019 | INR | 46.15 | 46.2 | 41.05 | 43.5 | 43.5 | -2.45 (-5.33%) | 11,816 |
| 29 Jul 2019 | INR | 46.45 | 47.8 | 45 | 45.95 | 45.95 | -0.15 (-0.33%) | 6,080 |
| 26 Jul 2019 | INR | 45 | 46.95 | 45 | 46.1 | 46.1 | +0.7 (+1.54%) | 2,706 |
| 25 Jul 2019 | INR | 46.95 | 47.05 | 45.1 | 45.4 | 45.4 | -1.4 (-2.99%) | 7,134 |
