| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 105 | 109.3 | 102.15 | 106.1 | 106.1 | +1.45 (+1.39%) | 138,605 |
| 6 Sep 2019 | INR | 106.25 | 107 | 103.5 | 104.65 | 104.65 | -0.3 (-0.29%) | 109,885 |
| 5 Sep 2019 | INR | 107.5 | 107.5 | 104.25 | 104.95 | 104.95 | -0.3 (-0.29%) | 77,207 |
| 4 Sep 2019 | INR | 108 | 108.65 | 103.05 | 105.25 | 105.25 | -3.65 (-3.35%) | 98,418 |
| 3 Sep 2019 | INR | 110 | 110.45 | 106.55 | 108.9 | 108.9 | -1.5 (-1.36%) | 100,772 |
| 30 Aug 2019 | INR | 117.8 | 117.8 | 110 | 110.4 | 110.4 | -6.4 (-5.48%) | 184,788 |
| 29 Aug 2019 | INR | 117.5 | 119.95 | 114.75 | 116.8 | 116.8 | -2.05 (-1.72%) | 269,639 |
| 28 Aug 2019 | INR | 117 | 124.65 | 114 | 118.85 | 118.85 | +1.8 (+1.54%) | 357,225 |
| 27 Aug 2019 | INR | 110.8 | 119.6 | 110.1 | 117.05 | 117.05 | +7.2 (+6.55%) | 688,833 |
| 26 Aug 2019 | INR | 105 | 112 | 99 | 109.85 | 109.85 | +10.35 (+10.40%) | 642,837 |
| 23 Aug 2019 | INR | 105.85 | 105.85 | 93 | 99.5 | 99.5 | -7.25 (-6.79%) | 540,087 |
| 22 Aug 2019 | INR | 115 | 115.75 | 105.2 | 106.75 | 106.75 | -7.9 (-6.89%) | 147,522 |
| 21 Aug 2019 | INR | 119.25 | 119.7 | 110.3 | 114.65 | 114.65 | -4.6 (-3.86%) | 224,312 |
| 20 Aug 2019 | INR | 132 | 132 | 116.9 | 119.25 | 119.25 | -11.25 (-8.62%) | 159,440 |
| 19 Aug 2019 | INR | 133.8 | 135.1 | 128.75 | 130.5 | 130.5 | -3.5 (-2.61%) | 92,148 |
| 16 Aug 2019 | INR | 143 | 143.15 | 132.7 | 134 | 134 | -10 (-6.94%) | 106,421 |
| 14 Aug 2019 | INR | 143.9 | 145.7 | 138.6 | 144 | 144 | +1.6 (+1.12%) | 122,355 |
| 13 Aug 2019 | INR | 144.75 | 144.9 | 140.8 | 142.4 | 142.4 | -2.15 (-1.49%) | 58,602 |
| 9 Aug 2019 | INR | 144.7 | 148 | 139.35 | 144.55 | 144.55 | -0.15 (-0.10%) | 95,108 |
| 8 Aug 2019 | INR | 143.9 | 145.25 | 142.45 | 144.7 | 144.7 | +1.2 (+0.84%) | 31,108 |
| 7 Aug 2019 | INR | 143.7 | 146 | 142.45 | 143.5 | 143.5 | +0.65 (+0.46%) | 55,022 |
| 6 Aug 2019 | INR | 140.8 | 144.05 | 140.3 | 142.85 | 142.85 | -0.65 (-0.45%) | 46,675 |
| 5 Aug 2019 | INR | 144 | 148.95 | 141.75 | 143.5 | 143.5 | -6.3 (-4.21%) | 193,140 |
| 2 Aug 2019 | INR | 150.3 | 151.4 | 145.4 | 149.8 | 149.8 | -0.75 (-0.50%) | 343,214 |
| 1 Aug 2019 | INR | 144.4 | 151.8 | 143.05 | 150.55 | 150.55 | +4.5 (+3.08%) | 322,020 |
| 31 Jul 2019 | INR | 142.55 | 147.3 | 138.05 | 146.05 | 146.05 | +3.5 (+2.46%) | 93,172 |
| 30 Jul 2019 | INR | 145 | 148.6 | 140.6 | 142.55 | 142.55 | -1.55 (-1.08%) | 84,164 |
| 29 Jul 2019 | INR | 146.6 | 147.85 | 142.4 | 144.1 | 144.1 | -2.95 (-2.01%) | 35,543 |
| 26 Jul 2019 | INR | 147.9 | 148 | 143.5 | 147.05 | 147.05 | -1.95 (-1.31%) | 66,492 |
| 25 Jul 2019 | INR | 147.6 | 150.75 | 144.45 | 149 | 149 | +2.7 (+1.85%) | 68,800 |
