| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 103.4 | 107.75 | 100.35 | 107.25 | 21.45 | +3.55 (+3.42%) | 286,115 |
| 6 Sep 2019 | INR | 103.55 | 104.5 | 99.45 | 103.7 | 20.74 | +0.4 (+0.39%) | 119,735 |
| 5 Sep 2019 | INR | 102 | 104.85 | 99.1 | 103.3 | 20.66 | +2.8 (+2.79%) | 188,165 |
| 4 Sep 2019 | INR | 96.8 | 101.95 | 96.15 | 100.5 | 20.1 | +5.05 (+5.29%) | 142,340 |
| 3 Sep 2019 | INR | 96.65 | 97.85 | 94.05 | 95.45 | 19.09 | -0.4 (-0.42%) | 84,100 |
| 30 Aug 2019 | INR | 95.35 | 97 | 94.25 | 95.85 | 19.17 | +0.65 (+0.68%) | 75,495 |
| 29 Aug 2019 | INR | 95.15 | 99 | 94.05 | 95.2 | 19.04 | -0.7 (-0.73%) | 81,755 |
| 28 Aug 2019 | INR | 101.35 | 103.5 | 94.7 | 95.9 | 19.18 | -5.2 (-5.14%) | 296,945 |
| 27 Aug 2019 | INR | 100 | 103 | 98.75 | 101.1 | 20.22 | +2.35 (+2.38%) | 207,345 |
| 26 Aug 2019 | INR | 93.55 | 99.4 | 93.3 | 98.75 | 19.75 | +7 (+7.63%) | 400,140 |
| 23 Aug 2019 | INR | 90.05 | 92.55 | 88 | 91.75 | 18.35 | +1.05 (+1.16%) | 185,375 |
| 22 Aug 2019 | INR | 97.45 | 97.45 | 89.4 | 90.7 | 18.14 | -4.85 (-5.08%) | 231,715 |
| 21 Aug 2019 | INR | 101.95 | 101.95 | 95.25 | 95.55 | 19.11 | -2.5 (-2.55%) | 176,720 |
| 20 Aug 2019 | INR | 98.8 | 101 | 94.8 | 98.05 | 19.61 | +1.15 (+1.19%) | 464,360 |
| 19 Aug 2019 | INR | 93.2 | 102 | 92.2 | 96.9 | 19.38 | +3.6 (+3.86%) | 300,285 |
| 16 Aug 2019 | INR | 92.85 | 94.6 | 91 | 93.3 | 18.66 | +0.45 (+0.48%) | 104,895 |
| 14 Aug 2019 | INR | 92.65 | 93.8 | 92.05 | 92.85 | 18.57 | +1.15 (+1.25%) | 126,320 |
| 13 Aug 2019 | INR | 91.05 | 97 | 91.05 | 91.7 | 18.34 | +1 (+1.10%) | 215,175 |
| 9 Aug 2019 | INR | 91.8 | 93.8 | 90.5 | 90.7 | 18.14 | -0.55 (-0.60%) | 115,845 |
| 8 Aug 2019 | INR | 90.95 | 91.95 | 89.1 | 91.25 | 18.25 | +0.85 (+0.94%) | 109,350 |
| 7 Aug 2019 | INR | 91.1 | 93.9 | 90 | 90.4 | 18.08 | -1.1 (-1.20%) | 108,650 |
| 6 Aug 2019 | INR | 89.95 | 93 | 89.15 | 91.5 | 18.3 | +0.35 (+0.38%) | 189,825 |
| 5 Aug 2019 | INR | 87.5 | 92 | 87.5 | 91.15 | 18.23 | -1.45 (-1.57%) | 206,020 |
| 2 Aug 2019 | INR | 90.65 | 93.6 | 88.9 | 92.6 | 18.52 | +2.1 (+2.32%) | 174,800 |
| 1 Aug 2019 | INR | 90.95 | 93.9 | 89.35 | 90.5 | 18.1 | +0.5 (+0.56%) | 182,900 |
| 31 Jul 2019 | INR | 93.85 | 98.8 | 89 | 90 | 18 | -2.95 (-3.17%) | 369,740 |
| 30 Jul 2019 | INR | 99.05 | 102.45 | 92 | 92.95 | 18.59 | -6.4 (-6.44%) | 355,775 |
| 29 Jul 2019 | INR | 101.9 | 103.5 | 98 | 99.35 | 19.87 | -2.55 (-2.50%) | 172,265 |
| 26 Jul 2019 | INR | 94.35 | 104 | 92.55 | 101.9 | 20.38 | +7.6 (+8.06%) | 550,960 |
| 25 Jul 2019 | INR | 97.1 | 98 | 92.1 | 94.3 | 18.86 | -2.8 (-2.88%) | 140,620 |
