| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 24.8 | 25 | 24.55 | 24.9 | 24.9 | +0.1 (+0.40%) | 6,265 |
| 6 Sep 2019 | INR | 25.45 | 25.45 | 24.7 | 24.8 | 24.8 | +0.45 (+1.85%) | 4,007 |
| 5 Sep 2019 | INR | 25.35 | 25.35 | 23.9 | 24.35 | 24.35 | -0.85 (-3.37%) | 21,869 |
| 4 Sep 2019 | INR | 25 | 25.4 | 24.2 | 25.2 | 25.2 | -0.2 (-0.79%) | 25,103 |
| 3 Sep 2019 | INR | 27.25 | 27.25 | 24.9 | 25.4 | 25.4 | -1.95 (-7.13%) | 20,426 |
| 30 Aug 2019 | INR | 27 | 28.35 | 26.5 | 27.35 | 27.35 | +0.7 (+2.63%) | 45,217 |
| 29 Aug 2019 | INR | 27.55 | 27.55 | 26.3 | 26.65 | 26.65 | -0.9 (-3.27%) | 13,464 |
| 28 Aug 2019 | INR | 27.5 | 27.9 | 26.4 | 27.55 | 27.55 | -0.2 (-0.72%) | 16,393 |
| 27 Aug 2019 | INR | 28.25 | 28.25 | 27.1 | 27.75 | 27.75 | -0.2 (-0.72%) | 16,022 |
| 26 Aug 2019 | INR | 28 | 28.4 | 27.5 | 27.95 | 27.95 | +0.45 (+1.64%) | 29,288 |
| 23 Aug 2019 | INR | 28.5 | 28.5 | 26.95 | 27.5 | 27.5 | -0.6 (-2.14%) | 29,949 |
| 22 Aug 2019 | INR | 27.8 | 28.5 | 27.5 | 28.1 | 28.1 | +0.15 (+0.54%) | 39,557 |
| 21 Aug 2019 | INR | 29.25 | 29.25 | 27.1 | 27.95 | 27.95 | -0.1 (-0.36%) | 26,970 |
| 20 Aug 2019 | INR | 27 | 28.4 | 26.5 | 28.05 | 28.05 | +1.15 (+4.28%) | 53,369 |
| 19 Aug 2019 | INR | 26.65 | 27.4 | 26.05 | 26.9 | 26.9 | +0.55 (+2.09%) | 35,254 |
| 16 Aug 2019 | INR | 26.45 | 26.75 | 25.75 | 26.35 | 26.35 | +0.45 (+1.74%) | 32,344 |
| 14 Aug 2019 | INR | 26.25 | 26.35 | 24.7 | 25.9 | 25.9 | +0.6 (+2.37%) | 27,006 |
| 13 Aug 2019 | INR | 26.85 | 26.85 | 24.85 | 25.3 | 25.3 | -0.15 (-0.59%) | 16,179 |
| 9 Aug 2019 | INR | 25.75 | 25.9 | 25.15 | 25.45 | 25.45 | +0.15 (+0.59%) | 25,435 |
| 8 Aug 2019 | INR | 25.55 | 26 | 24.5 | 25.3 | 25.3 | +0.3 (+1.20%) | 30,586 |
| 7 Aug 2019 | INR | 23.75 | 25.4 | 23.75 | 25 | 25 | +0.7 (+2.88%) | 30,994 |
| 6 Aug 2019 | INR | 23.6 | 24.9 | 23.05 | 24.3 | 24.3 | +0.75 (+3.18%) | 27,395 |
| 5 Aug 2019 | INR | 23.6 | 23.8 | 22.65 | 23.55 | 23.55 | -0.75 (-3.09%) | 21,973 |
| 2 Aug 2019 | INR | 23.15 | 25.35 | 22.25 | 24.3 | 24.3 | +1 (+4.29%) | 36,374 |
| 1 Aug 2019 | INR | 23.3 | 23.7 | 23 | 23.3 | 23.3 | -0.45 (-1.89%) | 28,092 |
| 31 Jul 2019 | INR | 24 | 24.15 | 23.2 | 23.75 | 23.75 | -0.65 (-2.66%) | 46,875 |
| 30 Jul 2019 | INR | 23.7 | 24.9 | 23.7 | 24.4 | 24.4 | +0.25 (+1.04%) | 62,509 |
| 29 Jul 2019 | INR | 25.1 | 25.1 | 23.85 | 24.15 | 24.15 | -1.1 (-4.36%) | 29,226 |
| 26 Jul 2019 | INR | 24.75 | 25.3 | 24.65 | 25.25 | 25.25 | +0.05 (+0.20%) | 17,900 |
| 25 Jul 2019 | INR | 25.4 | 25.7 | 24.5 | 25.2 | 25.2 | +0.1 (+0.40%) | 31,648 |
