| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 32.1 | 33.65 | 32.1 | 32.9 | 32.9 | +0.85 (+2.65%) | 20,851 |
| 6 Sep 2019 | INR | 31.95 | 32.2 | 31.1 | 32.05 | 32.05 | +1.35 (+4.40%) | 8,242 |
| 5 Sep 2019 | INR | 30.65 | 30.7 | 29 | 30.7 | 30.7 | +1.45 (+4.96%) | 5,753 |
| 4 Sep 2019 | INR | 29 | 29.25 | 28.4 | 29.25 | 29.25 | +1.35 (+4.84%) | 6,374 |
| 3 Sep 2019 | INR | 27.9 | 29 | 27 | 27.9 | 27.9 | -0.45 (-1.59%) | 1,506 |
| 30 Aug 2019 | INR | 28.5 | 28.5 | 26.8 | 28.35 | 28.35 | +0.95 (+3.47%) | 2,910 |
| 29 Aug 2019 | INR | 29.6 | 29.6 | 27.4 | 27.4 | 27.4 | -1 (-3.52%) | 12,430 |
| 28 Aug 2019 | INR | 29.9 | 29.9 | 27.25 | 28.4 | 28.4 | -0.15 (-0.53%) | 16,505 |
| 27 Aug 2019 | INR | 30.65 | 30.65 | 28 | 28.55 | 28.55 | -0.9 (-3.06%) | 7,985 |
| 26 Aug 2019 | INR | 31.5 | 31.5 | 29.1 | 29.45 | 29.45 | -1.15 (-3.76%) | 8,602 |
| 23 Aug 2019 | INR | 33.45 | 33.45 | 30.5 | 30.6 | 30.6 | -1.3 (-4.08%) | 11,493 |
| 22 Aug 2019 | INR | 35.15 | 35.15 | 31.9 | 31.9 | 31.9 | -1.65 (-4.92%) | 9,020 |
| 21 Aug 2019 | INR | 35.75 | 35.75 | 32.5 | 33.55 | 33.55 | -0.5 (-1.47%) | 37,874 |
| 20 Aug 2019 | INR | 31.3 | 34.05 | 31 | 34.05 | 34.05 | +1.6 (+4.93%) | 67,632 |
| 19 Aug 2019 | INR | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | +1.5 (+4.85%) | 4,307 |
| 16 Aug 2019 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | +1.45 (+4.92%) | 4,541 |
| 14 Aug 2019 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | +1.4 (+4.98%) | 6,194 |
| 13 Aug 2019 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | +1.3 (+4.85%) | 8,797 |
| 9 Aug 2019 | INR | 26.8 | 26.8 | 26.45 | 26.8 | 26.8 | +1.25 (+4.89%) | 3,504 |
| 8 Aug 2019 | INR | 25.5 | 25.55 | 24.6 | 25.55 | 25.55 | +1.2 (+4.93%) | 7,878 |
| 7 Aug 2019 | INR | 23 | 24.35 | 22.05 | 24.35 | 24.35 | +1.15 (+4.96%) | 13,046 |
| 6 Aug 2019 | INR | 21.15 | 23.2 | 21.05 | 23.2 | 23.2 | +1.1 (+4.98%) | 10,033 |
| 5 Aug 2019 | INR | 20.1 | 22.2 | 20.1 | 22.1 | 22.1 | +0.95 (+4.49%) | 39,159 |
| 2 Aug 2019 | INR | 20.4 | 21.6 | 20.4 | 21.15 | 21.15 | -0.3 (-1.40%) | 14,142 |
| 1 Aug 2019 | INR | 21.25 | 23.45 | 21.25 | 21.45 | 21.45 | -0.9 (-4.03%) | 22,274 |
| 31 Jul 2019 | INR | 23 | 23 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 8,559 |
| 30 Jul 2019 | INR | 24 | 25.15 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 14,885 |
| 29 Jul 2019 | INR | 27.1 | 27.1 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 26,126 |
| 26 Jul 2019 | INR | 26.05 | 27.9 | 25.35 | 26 | 26 | -0.6 (-2.26%) | 54,252 |
| 25 Jul 2019 | INR | 26.5 | 28 | 25.9 | 26.6 | 26.6 | -0.45 (-1.66%) | 17,691 |
