| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 39.7 | 39.7 | 38 | 38.5 | 38.5 | +0.25 (+0.65%) | 4,258 |
| 5 Sep 2019 | INR | 38 | 39.5 | 37 | 38.25 | 38.25 | -0.45 (-1.16%) | 6,151 |
| 4 Sep 2019 | INR | 42.1 | 42.1 | 38.2 | 38.7 | 38.7 | +0.7 (+1.84%) | 5,208 |
| 3 Sep 2019 | INR | 42.7 | 42.7 | 36.65 | 38 | 38 | -0.9 (-2.31%) | 28,134 |
| 30 Aug 2019 | INR | 40.5 | 40.5 | 36.35 | 38.9 | 38.9 | +0.5 (+1.30%) | 22,871 |
| 29 Aug 2019 | INR | 40.5 | 40.5 | 37.5 | 38.4 | 38.4 | -0.05 (-0.13%) | 79,519 |
| 28 Aug 2019 | INR | 38.4 | 39.4 | 37.4 | 38.45 | 38.45 | -0.1 (-0.26%) | 28,365 |
| 27 Aug 2019 | INR | 40.6 | 40.6 | 38.1 | 38.55 | 38.55 | -1.1 (-2.77%) | 36,841 |
| 26 Aug 2019 | INR | 40.4 | 40.4 | 39.15 | 39.65 | 39.65 | -0.15 (-0.38%) | 37,442 |
| 23 Aug 2019 | INR | 38.5 | 40 | 37.4 | 39.8 | 39.8 | +1.05 (+2.71%) | 40,034 |
| 22 Aug 2019 | INR | 39.1 | 41 | 37.05 | 38.75 | 38.75 | -0.75 (-1.90%) | 41,672 |
| 21 Aug 2019 | INR | 39.5 | 40.2 | 38.2 | 39.5 | 39.5 | +0.2 (+0.51%) | 40,847 |
| 20 Aug 2019 | INR | 40.45 | 40.7 | 38.5 | 39.3 | 39.3 | -0.7 (-1.75%) | 49,254 |
| 19 Aug 2019 | INR | 40.25 | 40.4 | 39.25 | 40 | 40 | +1.05 (+2.70%) | 27,104 |
| 16 Aug 2019 | INR | 39.55 | 40.8 | 37.05 | 38.95 | 38.95 | -1 (-2.50%) | 39,695 |
| 14 Aug 2019 | INR | 40.9 | 40.9 | 39.5 | 39.95 | 39.95 | +0.1 (+0.25%) | 18,151 |
| 13 Aug 2019 | INR | 39 | 41.5 | 39 | 39.85 | 39.85 | +0.1 (+0.25%) | 18,154 |
| 9 Aug 2019 | INR | 40.9 | 40.9 | 39.25 | 39.75 | 39.75 | -0.45 (-1.12%) | 16,049 |
| 8 Aug 2019 | INR | 40.4 | 40.95 | 39.75 | 40.2 | 40.2 | +0.45 (+1.13%) | 23,791 |
| 7 Aug 2019 | INR | 41.1 | 41.2 | 39 | 39.75 | 39.75 | -0.55 (-1.36%) | 21,781 |
| 6 Aug 2019 | INR | 39.8 | 40.5 | 38.75 | 40.3 | 40.3 | +0.35 (+0.88%) | 33,032 |
| 5 Aug 2019 | INR | 40 | 41 | 38.95 | 39.95 | 39.95 | -0.75 (-1.84%) | 24,147 |
| 2 Aug 2019 | INR | 39.9 | 41.5 | 36.35 | 40.7 | 40.7 | +0.6 (+1.50%) | 37,840 |
| 1 Aug 2019 | INR | 40.55 | 41.95 | 39.6 | 40.1 | 40.1 | -1.05 (-2.55%) | 18,142 |
| 31 Jul 2019 | INR | 42.8 | 42.8 | 38 | 41.15 | 41.15 | +0.05 (+0.12%) | 30,543 |
| 30 Jul 2019 | INR | 42.95 | 42.95 | 40.5 | 41.1 | 41.1 | -0.5 (-1.20%) | 31,913 |
| 29 Jul 2019 | INR | 41.8 | 42.75 | 41 | 41.6 | 41.6 | +0.6 (+1.46%) | 103,496 |
| 26 Jul 2019 | INR | 41 | 42 | 40.75 | 41 | 41 | +0.2 (+0.49%) | 42,111 |
| 25 Jul 2019 | INR | 41.85 | 41.85 | 39.95 | 40.8 | 40.8 | +0.2 (+0.49%) | 19,417 |
| 24 Jul 2019 | INR | 41.65 | 41.75 | 40.25 | 40.6 | 40.6 | -0.3 (-0.73%) | 39,183 |
