| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 44.7 | 44.8 | 42.15 | 43.2 | 43.2 | +0.5 (+1.17%) | 20,685 |
| 6 Sep 2019 | INR | 40.55 | 42.7 | 40.25 | 42.7 | 42.7 | +2 (+4.91%) | 10,144 |
| 5 Sep 2019 | INR | 40.75 | 42.2 | 40 | 40.7 | 40.7 | 0.0 (0.0%) | 3,827 |
| 4 Sep 2019 | INR | 40 | 41.1 | 39.5 | 40.7 | 40.7 | +0.45 (+1.12%) | 2,247 |
| 3 Sep 2019 | INR | 40.45 | 42.35 | 39.55 | 40.25 | 40.25 | -0.85 (-2.07%) | 1,934 |
| 30 Aug 2019 | INR | 40.1 | 41.6 | 40.05 | 41.1 | 41.1 | +1.45 (+3.66%) | 15,690 |
| 29 Aug 2019 | INR | 40.55 | 42 | 39.35 | 39.65 | 39.65 | -0.9 (-2.22%) | 3,957 |
| 28 Aug 2019 | INR | 44.55 | 44.55 | 40.45 | 40.55 | 40.55 | -2 (-4.70%) | 22,813 |
| 27 Aug 2019 | INR | 41.3 | 42.95 | 40.95 | 42.55 | 42.55 | +1.6 (+3.91%) | 19,059 |
| 26 Aug 2019 | INR | 39.3 | 41.25 | 39 | 40.95 | 40.95 | +1.65 (+4.20%) | 15,686 |
| 23 Aug 2019 | INR | 41 | 41 | 38.8 | 39.3 | 39.3 | -1.2 (-2.96%) | 8,072 |
| 22 Aug 2019 | INR | 42.55 | 44 | 40.45 | 40.5 | 40.5 | -2.05 (-4.82%) | 14,035 |
| 21 Aug 2019 | INR | 43.75 | 44.75 | 42.35 | 42.55 | 42.55 | -2 (-4.49%) | 7,261 |
| 20 Aug 2019 | INR | 47.5 | 47.5 | 44 | 44.55 | 44.55 | -0.95 (-2.09%) | 7,108 |
| 19 Aug 2019 | INR | 44.55 | 48.35 | 44.55 | 45.5 | 45.5 | -0.95 (-2.05%) | 8,291 |
| 16 Aug 2019 | INR | 46.6 | 47.6 | 46.25 | 46.45 | 46.45 | -1.45 (-3.03%) | 7,076 |
| 14 Aug 2019 | INR | 45.3 | 47.95 | 45 | 47.9 | 47.9 | +2.2 (+4.81%) | 25,890 |
| 13 Aug 2019 | INR | 46.9 | 46.9 | 44.85 | 45.7 | 45.7 | +0.85 (+1.90%) | 12,341 |
| 9 Aug 2019 | INR | 46.4 | 46.4 | 43.3 | 44.85 | 44.85 | +0.4 (+0.90%) | 7,795 |
| 8 Aug 2019 | INR | 46.45 | 47.8 | 44 | 44.45 | 44.45 | -1.85 (-4.00%) | 17,885 |
| 7 Aug 2019 | INR | 46.4 | 47.75 | 46 | 46.3 | 46.3 | +0.25 (+0.54%) | 15,720 |
| 6 Aug 2019 | INR | 44.7 | 48.65 | 44.6 | 46.05 | 46.05 | -0.85 (-1.81%) | 19,199 |
| 5 Aug 2019 | INR | 43.8 | 48 | 43.75 | 46.9 | 46.9 | +0.85 (+1.85%) | 12,346 |
| 2 Aug 2019 | INR | 45.2 | 47 | 44.2 | 46.05 | 46.05 | +0.7 (+1.54%) | 12,447 |
| 1 Aug 2019 | INR | 44.1 | 46.95 | 44.1 | 45.35 | 45.35 | -0.9 (-1.95%) | 10,775 |
| 31 Jul 2019 | INR | 47.5 | 47.5 | 45.4 | 46.25 | 46.25 | -1.25 (-2.63%) | 5,649 |
| 30 Jul 2019 | INR | 49.4 | 49.8 | 47.25 | 47.5 | 47.5 | -0.75 (-1.55%) | 13,711 |
| 29 Jul 2019 | INR | 50.3 | 50.35 | 47.05 | 48.25 | 48.25 | -0.3 (-0.62%) | 12,883 |
| 26 Jul 2019 | INR | 49.75 | 49.75 | 46.5 | 48.55 | 48.55 | +0.7 (+1.46%) | 10,152 |
| 25 Jul 2019 | INR | 49.05 | 49.05 | 46.1 | 47.85 | 47.85 | +1.1 (+2.35%) | 10,393 |
