| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 74.5 | 75.5 | 73.45 | 74.95 | 74.95 | -1.2 (-1.58%) | 53,578 |
| 6 Sep 2019 | INR | 76.25 | 76.9 | 75.4 | 76.15 | 76.15 | +0.05 (+0.07%) | 34,127 |
| 5 Sep 2019 | INR | 74.65 | 76.8 | 74.65 | 76.1 | 76.1 | +1.65 (+2.22%) | 45,166 |
| 4 Sep 2019 | INR | 73.55 | 74.8 | 72.3 | 74.45 | 74.45 | +0.65 (+0.88%) | 10,744 |
| 3 Sep 2019 | INR | 76.1 | 76.1 | 72.9 | 73.8 | 73.8 | -2.2 (-2.89%) | 24,771 |
| 30 Aug 2019 | INR | 74.05 | 76.35 | 73.6 | 76 | 76 | +1.7 (+2.29%) | 57,745 |
| 29 Aug 2019 | INR | 72.5 | 74.8 | 72.5 | 74.3 | 74.3 | +1.95 (+2.70%) | 29,327 |
| 28 Aug 2019 | INR | 74.5 | 75.6 | 71.7 | 72.35 | 72.35 | -1.85 (-2.49%) | 53,682 |
| 27 Aug 2019 | INR | 71.25 | 74.95 | 71.25 | 74.2 | 74.2 | +3 (+4.21%) | 96,447 |
| 26 Aug 2019 | INR | 71.05 | 71.5 | 69.65 | 71.2 | 71.2 | +1 (+1.42%) | 59,954 |
| 23 Aug 2019 | INR | 70.9 | 71.55 | 68.5 | 70.2 | 70.2 | -0.65 (-0.92%) | 161,031 |
| 22 Aug 2019 | INR | 72.1 | 72.3 | 68.65 | 70.85 | 70.85 | -1.85 (-2.54%) | 47,382 |
| 21 Aug 2019 | INR | 74 | 74 | 71.55 | 72.7 | 72.7 | -1.45 (-1.96%) | 49,158 |
| 20 Aug 2019 | INR | 73.3 | 74.4 | 72.9 | 74.15 | 74.15 | +0.7 (+0.95%) | 81,468 |
| 19 Aug 2019 | INR | 72 | 73.8 | 71.65 | 73.45 | 73.45 | +2.2 (+3.09%) | 83,054 |
| 16 Aug 2019 | INR | 71.2 | 71.75 | 69.8 | 71.25 | 71.25 | +0.15 (+0.21%) | 63,825 |
| 14 Aug 2019 | INR | 70.45 | 71.5 | 70.05 | 71.1 | 71.1 | -0.1 (-0.14%) | 113,135 |
| 13 Aug 2019 | INR | 73.2 | 73.2 | 70.3 | 71.2 | 71.2 | -1.65 (-2.26%) | 92,506 |
| 9 Aug 2019 | INR | 73.55 | 74.45 | 72.2 | 72.85 | 72.85 | -0.1 (-0.14%) | 184,332 |
| 8 Aug 2019 | INR | 74.1 | 74.4 | 72.2 | 72.95 | 72.95 | -1.2 (-1.62%) | 59,177 |
| 7 Aug 2019 | INR | 75 | 75.75 | 71 | 74.15 | 74.15 | -2.75 (-3.58%) | 183,427 |
| 6 Aug 2019 | INR | 77 | 78.65 | 75.9 | 76.9 | 76.9 | -0.5 (-0.65%) | 126,965 |
| 5 Aug 2019 | INR | 79.05 | 79.05 | 77.2 | 77.4 | 77.4 | -2.85 (-3.55%) | 100,211 |
| 2 Aug 2019 | INR | 79.55 | 80.5 | 78.25 | 80.25 | 80.25 | +0.7 (+0.88%) | 297,879 |
| 1 Aug 2019 | INR | 79.35 | 80.4 | 78.2 | 79.55 | 79.55 | -1.05 (-1.30%) | 158,386 |
| 31 Jul 2019 | INR | 79.35 | 80.9 | 78.35 | 80.6 | 80.6 | +1.3 (+1.64%) | 262,000 |
| 30 Jul 2019 | INR | 82.45 | 82.6 | 78.2 | 79.3 | 79.3 | -3.3 (-4.00%) | 263,796 |
| 29 Jul 2019 | INR | 84.15 | 84.35 | 82.35 | 82.6 | 82.6 | -1.2 (-1.43%) | 123,693 |
| 26 Jul 2019 | INR | 85 | 85 | 83.25 | 83.8 | 83.8 | -0.55 (-0.65%) | 78,233 |
| 25 Jul 2019 | INR | 83.9 | 84.7 | 83.35 | 84.35 | 84.35 | +0.95 (+1.14%) | 136,085 |
