| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 71.25 | 72 | 69 | 69.2 | 69.2 | -2.65 (-3.69%) | 32,400 |
| 6 Sep 2019 | INR | 72.5 | 73.35 | 71.45 | 71.85 | 71.85 | 0.0 (0.0%) | 31,033 |
| 5 Sep 2019 | INR | 72.45 | 73.05 | 71.3 | 71.85 | 71.85 | +0.15 (+0.21%) | 44,811 |
| 4 Sep 2019 | INR | 72.95 | 74 | 71.1 | 71.7 | 71.7 | -0.9 (-1.24%) | 10,059 |
| 3 Sep 2019 | INR | 73 | 73.8 | 70.15 | 72.6 | 72.6 | -0.9 (-1.22%) | 31,757 |
| 30 Aug 2019 | INR | 74 | 74.8 | 73 | 73.5 | 73.5 | -0.2 (-0.27%) | 14,766 |
| 29 Aug 2019 | INR | 78 | 78.8 | 73 | 73.7 | 73.7 | -2.8 (-3.66%) | 30,304 |
| 28 Aug 2019 | INR | 72.75 | 79.25 | 72 | 76.5 | 76.5 | +4.45 (+6.18%) | 208,210 |
| 27 Aug 2019 | INR | 74.95 | 75 | 71.2 | 72.05 | 72.05 | -1.45 (-1.97%) | 30,725 |
| 26 Aug 2019 | INR | 77 | 77.5 | 73 | 73.5 | 73.5 | -1.9 (-2.52%) | 23,200 |
| 23 Aug 2019 | INR | 75.5 | 77.5 | 73.95 | 75.4 | 75.4 | -0.95 (-1.24%) | 32,442 |
| 22 Aug 2019 | INR | 77.8 | 79 | 73.1 | 76.35 | 76.35 | -0.25 (-0.33%) | 77,333 |
| 21 Aug 2019 | INR | 74 | 78.25 | 73.5 | 76.6 | 76.6 | +2.95 (+4.01%) | 78,507 |
| 20 Aug 2019 | INR | 75 | 75.5 | 73.1 | 73.65 | 73.65 | -1.3 (-1.73%) | 14,984 |
| 19 Aug 2019 | INR | 76 | 77.95 | 74 | 74.95 | 74.95 | -0.7 (-0.93%) | 19,102 |
| 16 Aug 2019 | INR | 76 | 78 | 74.1 | 75.65 | 75.65 | +0.25 (+0.33%) | 17,002 |
| 14 Aug 2019 | INR | 75 | 77.8 | 75 | 75.4 | 75.4 | +0.7 (+0.94%) | 15,722 |
| 13 Aug 2019 | INR | 77 | 80.95 | 74 | 74.7 | 74.7 | -1.65 (-2.16%) | 76,293 |
| 9 Aug 2019 | INR | 80 | 80 | 76 | 76.35 | 76.35 | -2.8 (-3.54%) | 19,201 |
| 8 Aug 2019 | INR | 79 | 80.85 | 78.3 | 79.15 | 79.15 | -0.55 (-0.69%) | 20,030 |
| 7 Aug 2019 | INR | 77.9 | 80.5 | 76 | 79.7 | 79.7 | +2.25 (+2.91%) | 55,365 |
| 6 Aug 2019 | INR | 76.95 | 79.4 | 76.25 | 77.45 | 77.45 | +0.6 (+0.78%) | 31,099 |
| 5 Aug 2019 | INR | 79.95 | 79.95 | 72.2 | 76.85 | 76.85 | -2.75 (-3.45%) | 24,191 |
| 2 Aug 2019 | INR | 78.9 | 81.5 | 76.1 | 79.6 | 79.6 | +1.2 (+1.53%) | 41,222 |
| 1 Aug 2019 | INR | 80.55 | 83 | 77.05 | 78.4 | 78.4 | -2.35 (-2.91%) | 70,181 |
| 31 Jul 2019 | INR | 78.3 | 83.5 | 75 | 80.75 | 80.75 | +2.4 (+3.06%) | 94,967 |
| 30 Jul 2019 | INR | 74.4 | 81.4 | 74.05 | 78.35 | 78.35 | +4.05 (+5.45%) | 122,002 |
| 29 Jul 2019 | INR | 73.6 | 74.95 | 70.6 | 74.3 | 74.3 | -2 (-2.62%) | 58,859 |
| 26 Jul 2019 | INR | 73 | 79.25 | 73 | 76.3 | 76.3 | -3.7 (-4.63%) | 80,089 |
| 25 Jul 2019 | INR | 82.1 | 84 | 79 | 80 | 80 | -2.45 (-2.97%) | 60,752 |
