| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2019 | INR | 101.05 | 104 | 98.1 | 100.6 | 100.6 | +1.65 (+1.67%) | 292,915 |
| 20 Sep 2019 | INR | 94.75 | 102.5 | 93.8 | 98.95 | 98.95 | +4.9 (+5.21%) | 2,182,216 |
| 19 Sep 2019 | INR | 100 | 100 | 92.6 | 94.05 | 94.05 | -5.6 (-5.62%) | 657,860 |
| 18 Sep 2019 | INR | 101.5 | 102.35 | 98.5 | 99.65 | 99.65 | -1 (-0.99%) | 382,197 |
| 17 Sep 2019 | INR | 102.05 | 103.75 | 99.3 | 100.65 | 100.65 | -1.45 (-1.42%) | 579,408 |
| 16 Sep 2019 | INR | 111 | 111 | 96.65 | 102.1 | 102.1 | -15 (-12.81%) | 2,212,587 |
| 13 Sep 2019 | INR | 116.25 | 118.15 | 113.5 | 117.1 | 117.1 | +1.35 (+1.17%) | 185,190 |
| 12 Sep 2019 | INR | 115.55 | 119.6 | 114.25 | 115.75 | 115.75 | -0.55 (-0.47%) | 217,122 |
| 11 Sep 2019 | INR | 110.75 | 117.8 | 109.35 | 116.3 | 116.3 | +7.75 (+7.14%) | 305,568 |
| 9 Sep 2019 | INR | 104.4 | 111.8 | 104.4 | 108.55 | 108.55 | -7.45 (-6.42%) | 1,254,520 |
| 6 Sep 2019 | INR | 115.8 | 117.45 | 113.85 | 116 | 116 | +1.65 (+1.44%) | 399,252 |
| 5 Sep 2019 | INR | 110.85 | 115.8 | 108.65 | 114.35 | 114.35 | +5 (+4.57%) | 255,275 |
| 4 Sep 2019 | INR | 108 | 109.8 | 106.6 | 109.35 | 109.35 | +0.55 (+0.51%) | 106,976 |
| 3 Sep 2019 | INR | 112 | 112 | 107.45 | 108.8 | 108.8 | -3.3 (-2.94%) | 63,442 |
| 30 Aug 2019 | INR | 110.5 | 112.4 | 107.5 | 112.1 | 112.1 | +3.8 (+3.51%) | 145,170 |
| 29 Aug 2019 | INR | 103 | 109.9 | 103 | 108.3 | 108.3 | +3.3 (+3.14%) | 276,072 |
| 28 Aug 2019 | INR | 111.9 | 111.9 | 101.3 | 105 | 105 | -5.15 (-4.68%) | 120,938 |
| 27 Aug 2019 | INR | 107.55 | 113.25 | 106.5 | 110.15 | 110.15 | +5.25 (+5.00%) | 484,274 |
| 26 Aug 2019 | INR | 104.55 | 105.6 | 100.85 | 104.9 | 104.9 | +2.75 (+2.69%) | 111,871 |
| 23 Aug 2019 | INR | 101.25 | 104.2 | 98.45 | 102.15 | 102.15 | +0.2 (+0.20%) | 164,667 |
| 22 Aug 2019 | INR | 103.9 | 105.05 | 101.45 | 101.95 | 101.95 | -3 (-2.86%) | 210,024 |
| 21 Aug 2019 | INR | 106.45 | 106.8 | 102.6 | 104.95 | 104.95 | -2.55 (-2.37%) | 63,073 |
| 20 Aug 2019 | INR | 111.05 | 111.35 | 104.55 | 107.5 | 107.5 | -3.5 (-3.15%) | 132,621 |
| 19 Aug 2019 | INR | 112.3 | 112.5 | 109.95 | 111 | 111 | -1.4 (-1.25%) | 50,169 |
| 16 Aug 2019 | INR | 108 | 113.4 | 108 | 112.4 | 112.4 | +2.6 (+2.37%) | 95,678 |
| 14 Aug 2019 | INR | 109.15 | 111.25 | 108.35 | 109.8 | 109.8 | +1.45 (+1.34%) | 94,411 |
| 13 Aug 2019 | INR | 110.45 | 110.45 | 107 | 108.35 | 108.35 | -0.5 (-0.46%) | 122,890 |
| 9 Aug 2019 | INR | 106.25 | 112.05 | 106.25 | 108.85 | 108.85 | +2.9 (+2.74%) | 141,962 |
| 8 Aug 2019 | INR | 105.3 | 106.4 | 103.3 | 105.95 | 105.95 | +0.9 (+0.86%) | 93,215 |
| 7 Aug 2019 | INR | 105.65 | 109.35 | 103.95 | 105.05 | 105.05 | -1.65 (-1.55%) | 124,581 |
