| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 41.5 | 41.5 | 39.76 | 40.66 | 20.33 | +0.62 (+1.55%) | 851,312 |
| 6 Sep 2019 | INR | 39.46 | 40.4 | 39.3 | 40.04 | 20.02 | +0.64 (+1.62%) | 678,926 |
| 5 Sep 2019 | INR | 38.46 | 39.5 | 37.84 | 39.4 | 19.7 | +1.44 (+3.79%) | 615,864 |
| 4 Sep 2019 | INR | 35.6 | 38.16 | 35.54 | 37.96 | 18.98 | +1.62 (+4.46%) | 242,164 |
| 3 Sep 2019 | INR | 36.96 | 36.96 | 35.76 | 36.34 | 18.17 | +0.24 (+0.66%) | 108,324 |
| 30 Aug 2019 | INR | 35.54 | 37 | 35.54 | 36.1 | 18.05 | +0.3 (+0.84%) | 128,494 |
| 29 Aug 2019 | INR | 37.26 | 37.54 | 35.16 | 35.8 | 17.9 | -1.36 (-3.66%) | 211,820 |
| 28 Aug 2019 | INR | 38.7 | 38.7 | 37 | 37.16 | 18.58 | -1.1 (-2.88%) | 113,536 |
| 27 Aug 2019 | INR | 38 | 39.04 | 37.3 | 38.26 | 19.13 | +0.8 (+2.14%) | 1,454,984 |
| 26 Aug 2019 | INR | 37.9 | 37.9 | 36.84 | 37.46 | 18.73 | +0.3 (+0.81%) | 67,630 |
| 23 Aug 2019 | INR | 36.4 | 37.4 | 36.1 | 37.16 | 18.58 | +0.66 (+1.81%) | 60,922 |
| 22 Aug 2019 | INR | 38 | 38 | 36.1 | 36.5 | 18.25 | -0.7 (-1.88%) | 100,822 |
| 21 Aug 2019 | INR | 37.6 | 37.7 | 36.8 | 37.2 | 18.6 | +0.16 (+0.43%) | 214,504 |
| 20 Aug 2019 | INR | 37.4 | 37.5 | 36.7 | 37.04 | 18.52 | -0.16 (-0.43%) | 372,066 |
| 19 Aug 2019 | INR | 38.4 | 38.4 | 37 | 37.2 | 18.6 | -0.64 (-1.69%) | 62,488 |
| 16 Aug 2019 | INR | 38.66 | 41.9 | 37.6 | 37.84 | 18.92 | -0.62 (-1.61%) | 127,368 |
| 14 Aug 2019 | INR | 38.04 | 39 | 37.54 | 38.46 | 19.23 | +0.8 (+2.12%) | 340,008 |
| 13 Aug 2019 | INR | 38.46 | 39.34 | 36.66 | 37.66 | 18.83 | -0.6 (-1.57%) | 722,356 |
| 9 Aug 2019 | INR | 39.8 | 40.3 | 37.7 | 38.26 | 19.13 | -0.44 (-1.14%) | 147,790 |
| 8 Aug 2019 | INR | 38.66 | 40.4 | 36.66 | 38.7 | 19.35 | -0.7 (-1.78%) | 278,226 |
| 7 Aug 2019 | INR | 40.76 | 41.34 | 37.4 | 39.4 | 19.7 | -0.7 (-1.75%) | 753,956 |
| 6 Aug 2019 | INR | 37.04 | 41.4 | 37.04 | 40.1 | 20.05 | +2.5 (+6.65%) | 1,122,922 |
| 5 Aug 2019 | INR | 40.96 | 40.96 | 36.66 | 37.6 | 18.8 | -3.44 (-8.38%) | 1,162,946 |
| 2 Aug 2019 | INR | 41.04 | 41.84 | 40.5 | 41.04 | 20.52 | -0.86 (-2.05%) | 376,606 |
| 1 Aug 2019 | INR | 42.34 | 43.26 | 41.1 | 41.9 | 20.95 | -0.76 (-1.78%) | 490,274 |
| 31 Jul 2019 | INR | 41.5 | 44.8 | 40.7 | 42.66 | 21.33 | +0.32 (+0.76%) | 215,368 |
| 30 Jul 2019 | INR | 45.66 | 46.4 | 41.76 | 42.34 | 21.17 | -3.56 (-7.76%) | 381,124 |
| 29 Jul 2019 | INR | 46.26 | 47.8 | 45 | 45.9 | 22.95 | -1.56 (-3.29%) | 166,214 |
| 26 Jul 2019 | INR | 47.3 | 48.3 | 46.5 | 47.46 | 23.73 | +0.16 (+0.34%) | 318,950 |
| 25 Jul 2019 | INR | 50.5 | 51.9 | 46.5 | 47.3 | 23.65 | -3.54 (-6.96%) | 1,421,506 |
