| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 78.7 | 84.4 | 78.55 | 83.1 | 83.1 | +4.15 (+5.26%) | 84,970 |
| 5 Sep 2019 | INR | 78.3 | 79.9 | 78 | 78.95 | 78.95 | -0.4 (-0.50%) | 72,938 |
| 4 Sep 2019 | INR | 78.15 | 79.85 | 78.15 | 79.35 | 79.35 | +0.8 (+1.02%) | 20,423 |
| 3 Sep 2019 | INR | 77.8 | 79 | 77 | 78.55 | 78.55 | +0.25 (+0.32%) | 53,718 |
| 30 Aug 2019 | INR | 78.15 | 79 | 77.75 | 78.3 | 78.3 | -0.15 (-0.19%) | 51,144 |
| 29 Aug 2019 | INR | 78.6 | 79.15 | 78 | 78.45 | 78.45 | -0.6 (-0.76%) | 40,525 |
| 28 Aug 2019 | INR | 82.9 | 82.9 | 78.3 | 79.05 | 79.05 | -0.95 (-1.19%) | 112,913 |
| 27 Aug 2019 | INR | 79.85 | 81.45 | 78.6 | 80 | 80 | -0.1 (-0.12%) | 81,951 |
| 26 Aug 2019 | INR | 81 | 81 | 79.45 | 80.1 | 80.1 | +0.25 (+0.31%) | 50,940 |
| 23 Aug 2019 | INR | 78.15 | 80.3 | 78.15 | 79.85 | 79.85 | -0.1 (-0.13%) | 44,920 |
| 22 Aug 2019 | INR | 79.9 | 81 | 76.65 | 79.95 | 79.95 | -0.6 (-0.74%) | 101,420 |
| 21 Aug 2019 | INR | 80.2 | 83.45 | 78 | 80.55 | 80.55 | -1.15 (-1.41%) | 68,968 |
| 20 Aug 2019 | INR | 80.2 | 82.4 | 78 | 81.7 | 81.7 | +1.5 (+1.87%) | 89,326 |
| 19 Aug 2019 | INR | 79 | 80.75 | 77.6 | 80.2 | 80.2 | +2.25 (+2.89%) | 94,202 |
| 16 Aug 2019 | INR | 81.45 | 81.45 | 77.4 | 77.95 | 77.95 | -1.3 (-1.64%) | 104,916 |
| 14 Aug 2019 | INR | 80 | 81 | 78 | 79.25 | 79.25 | -0.75 (-0.94%) | 63,804 |
| 13 Aug 2019 | INR | 81.5 | 81.5 | 78.8 | 80 | 80 | +0.35 (+0.44%) | 614,690 |
| 9 Aug 2019 | INR | 77.6 | 80.1 | 77 | 79.65 | 79.65 | +2.45 (+3.17%) | 355,558 |
| 8 Aug 2019 | INR | 75.5 | 79.75 | 75 | 77.2 | 77.2 | +1.5 (+1.98%) | 488,346 |
| 7 Aug 2019 | INR | 77 | 77.4 | 75 | 75.7 | 75.7 | -1.15 (-1.50%) | 73,106 |
| 6 Aug 2019 | INR | 76.35 | 78.1 | 76.35 | 76.85 | 76.85 | 0.0 (0.0%) | 105,996 |
| 5 Aug 2019 | INR | 77 | 77.7 | 75.85 | 76.85 | 76.85 | -1.05 (-1.35%) | 191,526 |
| 2 Aug 2019 | INR | 78 | 78.25 | 76.3 | 77.9 | 77.9 | -0.1 (-0.13%) | 41,213 |
| 1 Aug 2019 | INR | 77.5 | 78.4 | 76.5 | 78 | 78 | 0.0 (0.0%) | 297,536 |
| 31 Jul 2019 | INR | 77.55 | 79.5 | 76.4 | 78 | 78 | -0.1 (-0.13%) | 165,261 |
| 30 Jul 2019 | INR | 79 | 79.6 | 77.5 | 78.1 | 78.1 | -1.6 (-2.01%) | 46,060 |
| 29 Jul 2019 | INR | 79.55 | 80 | 78.6 | 79.7 | 79.7 | +0.25 (+0.31%) | 54,474 |
| 26 Jul 2019 | INR | 81.5 | 81.5 | 78.75 | 79.45 | 79.45 | -0.45 (-0.56%) | 319,953 |
| 25 Jul 2019 | INR | 79.9 | 80.25 | 78.3 | 79.9 | 79.9 | +0.3 (+0.38%) | 199,645 |
| 24 Jul 2019 | INR | 79.65 | 80.3 | 79.2 | 79.6 | 79.6 | -0.7 (-0.87%) | 113,656 |
