| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 88 | 89.4 | 86.15 | 87.5 | 87.5 | -0.25 (-0.28%) | 1,454,044 |
| 6 Sep 2019 | INR | 86.25 | 89.8 | 85.55 | 87.75 | 87.75 | +1.6 (+1.86%) | 2,814,111 |
| 5 Sep 2019 | INR | 85.9 | 87.25 | 82.8 | 86.15 | 86.15 | +2.3 (+2.74%) | 3,040,060 |
| 4 Sep 2019 | INR | 82.9 | 85.9 | 82.55 | 83.85 | 83.85 | +0.95 (+1.15%) | 1,835,969 |
| 3 Sep 2019 | INR | 82.6 | 85.15 | 81 | 82.9 | 82.9 | -1 (-1.19%) | 1,560,812 |
| 30 Aug 2019 | INR | 79.8 | 86.3 | 79.8 | 83.9 | 83.9 | +4.6 (+5.80%) | 5,268,008 |
| 29 Aug 2019 | INR | 79.65 | 83.65 | 77.6 | 79.3 | 79.3 | -1.1 (-1.37%) | 2,363,157 |
| 28 Aug 2019 | INR | 85 | 85.5 | 79.3 | 80.4 | 80.4 | -2.9 (-3.48%) | 4,981,747 |
| 27 Aug 2019 | INR | 70.15 | 83.3 | 70.15 | 83.3 | 83.3 | +13.85 (+19.94%) | 5,634,603 |
| 26 Aug 2019 | INR | 67.3 | 70 | 64.55 | 69.45 | 69.45 | +4.8 (+7.42%) | 1,166,829 |
| 23 Aug 2019 | INR | 62.5 | 66.65 | 60.7 | 64.65 | 64.65 | +1.1 (+1.73%) | 1,005,559 |
| 22 Aug 2019 | INR | 68.6 | 68.65 | 62.95 | 63.55 | 63.55 | -5.1 (-7.43%) | 928,722 |
| 21 Aug 2019 | INR | 71.85 | 71.85 | 67.45 | 68.65 | 68.65 | -3.4 (-4.72%) | 532,701 |
| 20 Aug 2019 | INR | 73.6 | 73.75 | 70.8 | 72.05 | 72.05 | -1.3 (-1.77%) | 502,916 |
| 19 Aug 2019 | INR | 73.95 | 75.3 | 72.45 | 73.35 | 73.35 | -0.05 (-0.07%) | 816,473 |
| 16 Aug 2019 | INR | 71.45 | 74.8 | 70.15 | 73.4 | 73.4 | +1.95 (+2.73%) | 952,728 |
| 14 Aug 2019 | INR | 71.55 | 72.6 | 70.7 | 71.45 | 71.45 | +0.2 (+0.28%) | 630,665 |
| 13 Aug 2019 | INR | 72.7 | 73.4 | 70.5 | 71.25 | 71.25 | -0.75 (-1.04%) | 696,587 |
| 9 Aug 2019 | INR | 71.75 | 74.65 | 71.35 | 72 | 72 | +0.75 (+1.05%) | 1,190,142 |
| 8 Aug 2019 | INR | 71.15 | 72.6 | 68.75 | 71.25 | 71.25 | +1.05 (+1.50%) | 900,230 |
| 7 Aug 2019 | INR | 73 | 75.1 | 69.5 | 70.2 | 70.2 | -2.6 (-3.57%) | 1,351,928 |
| 6 Aug 2019 | INR | 71.4 | 74.8 | 70.95 | 72.8 | 72.8 | +3.05 (+4.37%) | 2,571,973 |
| 5 Aug 2019 | INR | 64.25 | 72.4 | 62.2 | 69.75 | 69.75 | +3.45 (+5.20%) | 2,344,259 |
| 2 Aug 2019 | INR | 68.6 | 68.6 | 62.5 | 66.3 | 66.3 | -2.9 (-4.19%) | 2,360,798 |
| 1 Aug 2019 | INR | 70.8 | 72.6 | 68.1 | 69.2 | 69.2 | -2.05 (-2.88%) | 1,234,582 |
| 31 Jul 2019 | INR | 77 | 77 | 65.6 | 71.25 | 71.25 | -5.3 (-6.92%) | 3,782,859 |
| 30 Jul 2019 | INR | 83 | 84.35 | 76 | 76.55 | 76.55 | -7.35 (-8.76%) | 1,185,084 |
| 29 Jul 2019 | INR | 85.8 | 85.8 | 83 | 83.9 | 83.9 | -1.45 (-1.70%) | 460,592 |
| 26 Jul 2019 | INR | 84.9 | 86.55 | 83.5 | 85.35 | 85.35 | +0.55 (+0.65%) | 771,089 |
| 25 Jul 2019 | INR | 84.65 | 86.5 | 84.4 | 84.8 | 84.8 | -0.85 (-0.99%) | 496,648 |
