| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 35.1 | 35.95 | 34.15 | 34.55 | 34.55 | -1.65 (-4.56%) | 6,096 |
| 6 Sep 2019 | INR | 35.2 | 36.4 | 35 | 36.2 | 36.2 | +0.2 (+0.56%) | 4,388 |
| 5 Sep 2019 | INR | 36.15 | 36.85 | 35.8 | 36 | 36 | -0.05 (-0.14%) | 1,532 |
| 4 Sep 2019 | INR | 36.5 | 36.7 | 35.55 | 36.05 | 36.05 | +0.15 (+0.42%) | 7,557 |
| 3 Sep 2019 | INR | 36.15 | 37.75 | 32.4 | 35.9 | 35.9 | -1.05 (-2.84%) | 31,316 |
| 30 Aug 2019 | INR | 37 | 38.95 | 36.1 | 36.95 | 36.95 | -0.9 (-2.38%) | 5,024 |
| 29 Aug 2019 | INR | 39.8 | 39.8 | 37.15 | 37.85 | 37.85 | -1.45 (-3.69%) | 5,930 |
| 28 Aug 2019 | INR | 39.05 | 39.75 | 38.2 | 39.3 | 39.3 | +1.15 (+3.01%) | 47,979 |
| 27 Aug 2019 | INR | 38.75 | 38.95 | 37.15 | 38.15 | 38.15 | -0.15 (-0.39%) | 17,521 |
| 26 Aug 2019 | INR | 38.25 | 38.7 | 37 | 38.3 | 38.3 | +1.55 (+4.22%) | 25,325 |
| 23 Aug 2019 | INR | 34.75 | 37.75 | 31.45 | 36.75 | 36.75 | +2.5 (+7.30%) | 58,904 |
| 22 Aug 2019 | INR | 35.75 | 35.75 | 31.75 | 34.25 | 34.25 | -0.65 (-1.86%) | 38,212 |
| 21 Aug 2019 | INR | 33.7 | 35.9 | 32.45 | 34.9 | 34.9 | +1.8 (+5.44%) | 69,420 |
| 20 Aug 2019 | INR | 32.6 | 34.9 | 29.3 | 33.1 | 33.1 | +2.55 (+8.35%) | 37,626 |
| 19 Aug 2019 | INR | 30.8 | 31 | 30 | 30.55 | 30.55 | +0.35 (+1.16%) | 6,495 |
| 16 Aug 2019 | INR | 28.2 | 30.35 | 28.15 | 30.2 | 30.2 | +1.45 (+5.04%) | 15,047 |
| 14 Aug 2019 | INR | 28.15 | 29.35 | 28.1 | 28.75 | 28.75 | +0.65 (+2.31%) | 1,421 |
| 13 Aug 2019 | INR | 28.65 | 29.85 | 28.1 | 28.1 | 28.1 | -0.45 (-1.58%) | 10,099 |
| 9 Aug 2019 | INR | 27.4 | 31 | 26.4 | 28.55 | 28.55 | +2.1 (+7.94%) | 30,166 |
| 8 Aug 2019 | INR | 26.2 | 27.3 | 26.15 | 26.45 | 26.45 | -0.15 (-0.56%) | 2,560 |
| 7 Aug 2019 | INR | 27 | 27.7 | 26.1 | 26.6 | 26.6 | -0.75 (-2.74%) | 3,598 |
| 6 Aug 2019 | INR | 25.55 | 27.9 | 25.35 | 27.35 | 27.35 | +1.15 (+4.39%) | 6,747 |
| 5 Aug 2019 | INR | 25.6 | 26.4 | 25.3 | 26.2 | 26.2 | +0.25 (+0.96%) | 9,883 |
| 2 Aug 2019 | INR | 26.15 | 26.75 | 25.75 | 25.95 | 25.95 | -1.15 (-4.24%) | 22,181 |
| 1 Aug 2019 | INR | 26.55 | 27.6 | 26.3 | 27.1 | 27.1 | -0.05 (-0.18%) | 9,958 |
| 31 Jul 2019 | INR | 28.4 | 28.8 | 25.4 | 27.15 | 27.15 | -1.7 (-5.89%) | 44,848 |
| 30 Jul 2019 | INR | 29.7 | 29.7 | 28.8 | 28.85 | 28.85 | -0.5 (-1.70%) | 7,349 |
| 29 Jul 2019 | INR | 32.9 | 35 | 29 | 29.35 | 29.35 | -0.25 (-0.84%) | 7,190 |
| 26 Jul 2019 | INR | 30.05 | 30.75 | 28.6 | 29.6 | 29.6 | -0.5 (-1.66%) | 10,563 |
| 25 Jul 2019 | INR | 30.65 | 31.2 | 30 | 30.1 | 30.1 | -0.55 (-1.79%) | 3,885 |
