| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 49.45 | 49.7 | 47.8 | 48.55 | 48.55 | -0.4 (-0.82%) | 15,808 |
| 5 Sep 2019 | INR | 49.8 | 50.5 | 48.5 | 48.95 | 48.95 | -0.75 (-1.51%) | 12,410 |
| 4 Sep 2019 | INR | 49.1 | 51.45 | 48.45 | 49.7 | 49.7 | +0.4 (+0.81%) | 10,734 |
| 3 Sep 2019 | INR | 50.55 | 52 | 48.6 | 49.3 | 49.3 | -1.35 (-2.67%) | 16,086 |
| 30 Aug 2019 | INR | 48.5 | 54.8 | 47.6 | 50.65 | 50.65 | +3 (+6.30%) | 119,160 |
| 29 Aug 2019 | INR | 50 | 51.25 | 47 | 47.65 | 47.65 | -2.4 (-4.80%) | 11,512 |
| 28 Aug 2019 | INR | 49 | 52.7 | 48.25 | 50.05 | 50.05 | +1.2 (+2.46%) | 68,235 |
| 27 Aug 2019 | INR | 47.45 | 50.9 | 46.3 | 48.85 | 48.85 | +2.25 (+4.83%) | 29,828 |
| 26 Aug 2019 | INR | 46 | 48.2 | 44.5 | 46.6 | 46.6 | +1.25 (+2.76%) | 21,500 |
| 23 Aug 2019 | INR | 45 | 47.45 | 44.15 | 45.35 | 45.35 | -1.25 (-2.68%) | 20,772 |
| 22 Aug 2019 | INR | 51.5 | 51.55 | 45.8 | 46.6 | 46.6 | -2.7 (-5.48%) | 53,370 |
| 21 Aug 2019 | INR | 49.35 | 50.4 | 47.5 | 49.3 | 49.3 | +0.7 (+1.44%) | 22,499 |
| 20 Aug 2019 | INR | 48 | 49.5 | 47.4 | 48.6 | 48.6 | +1.2 (+2.53%) | 28,460 |
| 19 Aug 2019 | INR | 47.9 | 49.5 | 46.6 | 47.4 | 47.4 | +1.2 (+2.60%) | 28,486 |
| 16 Aug 2019 | INR | 48.25 | 49.9 | 45.9 | 46.2 | 46.2 | -2.35 (-4.84%) | 27,789 |
| 14 Aug 2019 | INR | 50.5 | 51 | 48 | 48.55 | 48.55 | -0.75 (-1.52%) | 11,821 |
| 13 Aug 2019 | INR | 50.15 | 53.95 | 49 | 49.3 | 49.3 | -0.55 (-1.10%) | 11,982 |
| 9 Aug 2019 | INR | 50.6 | 51.8 | 49.2 | 49.85 | 49.85 | +1.35 (+2.78%) | 13,298 |
| 8 Aug 2019 | INR | 50 | 50.8 | 47.6 | 48.5 | 48.5 | -1.4 (-2.81%) | 10,550 |
| 7 Aug 2019 | INR | 50.65 | 52.65 | 49.6 | 49.9 | 49.9 | +0.05 (+0.10%) | 11,575 |
| 6 Aug 2019 | INR | 48 | 51.85 | 47.1 | 49.85 | 49.85 | +1.5 (+3.10%) | 19,898 |
| 5 Aug 2019 | INR | 48.1 | 50 | 46.2 | 48.35 | 48.35 | -0.85 (-1.73%) | 17,768 |
| 2 Aug 2019 | INR | 48 | 50.65 | 46 | 49.2 | 49.2 | +0.9 (+1.86%) | 14,899 |
| 1 Aug 2019 | INR | 52.45 | 52.45 | 45.8 | 48.3 | 48.3 | -3.05 (-5.94%) | 26,276 |
| 31 Jul 2019 | INR | 53 | 53.45 | 50.15 | 51.35 | 51.35 | -1.2 (-2.28%) | 21,281 |
| 30 Jul 2019 | INR | 56.1 | 56.5 | 52 | 52.55 | 52.55 | -3.5 (-6.24%) | 20,539 |
| 29 Jul 2019 | INR | 62.4 | 62.4 | 55 | 56.05 | 56.05 | -3.15 (-5.32%) | 70,810 |
| 26 Jul 2019 | INR | 58 | 60.05 | 53.55 | 59.2 | 59.2 | +1.55 (+2.69%) | 22,126 |
| 25 Jul 2019 | INR | 59.5 | 60.2 | 57.1 | 57.65 | 57.65 | -1.3 (-2.21%) | 8,082 |
| 24 Jul 2019 | INR | 61 | 61.7 | 58.2 | 58.95 | 58.95 | -1.5 (-2.48%) | 12,879 |
