| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 40.9 | 41.6 | 39.6 | 40.8 | 40.8 | +0.05 (+0.12%) | 13,824 |
| 6 Sep 2019 | INR | 40 | 40.9 | 39.6 | 40.75 | 40.75 | +1 (+2.52%) | 15,215 |
| 5 Sep 2019 | INR | 40.95 | 40.95 | 39.55 | 39.75 | 39.75 | +0.5 (+1.27%) | 10,590 |
| 4 Sep 2019 | INR | 39.45 | 39.5 | 38.3 | 39.25 | 39.25 | 0.0 (0.0%) | 9,233 |
| 3 Sep 2019 | INR | 39.85 | 39.85 | 38.95 | 39.25 | 39.25 | -0.4 (-1.01%) | 19,390 |
| 30 Aug 2019 | INR | 39.55 | 40.8 | 38.8 | 39.65 | 39.65 | +0.1 (+0.25%) | 15,606 |
| 29 Aug 2019 | INR | 41.8 | 41.8 | 39.05 | 39.55 | 39.55 | -1.3 (-3.18%) | 17,443 |
| 28 Aug 2019 | INR | 43 | 43 | 40.05 | 40.85 | 40.85 | -0.95 (-2.27%) | 24,595 |
| 27 Aug 2019 | INR | 39.95 | 42.8 | 38.7 | 41.8 | 41.8 | +3.4 (+8.85%) | 45,750 |
| 26 Aug 2019 | INR | 38.2 | 40 | 37.6 | 38.4 | 38.4 | +0.8 (+2.13%) | 38,205 |
| 23 Aug 2019 | INR | 37.4 | 38.3 | 36.5 | 37.6 | 37.6 | +0.25 (+0.67%) | 46,734 |
| 22 Aug 2019 | INR | 39.2 | 39.2 | 36.8 | 37.35 | 37.35 | -1.3 (-3.36%) | 24,773 |
| 21 Aug 2019 | INR | 40.15 | 40.3 | 38.5 | 38.65 | 38.65 | -2.05 (-5.04%) | 34,112 |
| 20 Aug 2019 | INR | 41.15 | 41.15 | 40 | 40.7 | 40.7 | -0.35 (-0.85%) | 11,469 |
| 19 Aug 2019 | INR | 40.9 | 41.4 | 40.6 | 41.05 | 41.05 | +0.2 (+0.49%) | 12,945 |
| 16 Aug 2019 | INR | 41.85 | 42.6 | 39.65 | 40.85 | 40.85 | -1.6 (-3.77%) | 69,477 |
| 14 Aug 2019 | INR | 43.7 | 43.9 | 42.2 | 42.45 | 42.45 | -0.75 (-1.74%) | 18,934 |
| 13 Aug 2019 | INR | 45.65 | 46.55 | 42.8 | 43.2 | 43.2 | -1.85 (-4.11%) | 17,068 |
| 9 Aug 2019 | INR | 44 | 46 | 42.65 | 45.05 | 45.05 | +2.15 (+5.01%) | 34,550 |
| 8 Aug 2019 | INR | 41.85 | 43.4 | 41.15 | 42.9 | 42.9 | +0.6 (+1.42%) | 10,347 |
| 7 Aug 2019 | INR | 42.4 | 43.6 | 41.8 | 42.3 | 42.3 | -0.1 (-0.24%) | 17,604 |
| 6 Aug 2019 | INR | 40 | 43 | 40 | 42.4 | 42.4 | +1.9 (+4.69%) | 24,398 |
| 5 Aug 2019 | INR | 43 | 43.5 | 40.2 | 40.5 | 40.5 | -2.55 (-5.92%) | 49,785 |
| 2 Aug 2019 | INR | 43 | 43.6 | 41.15 | 43.05 | 43.05 | -0.75 (-1.71%) | 44,908 |
| 1 Aug 2019 | INR | 42.1 | 45 | 41.8 | 43.8 | 43.8 | +0.4 (+0.92%) | 13,458 |
| 31 Jul 2019 | INR | 44 | 44 | 41.35 | 43.4 | 43.4 | +0.35 (+0.81%) | 33,776 |
| 30 Jul 2019 | INR | 44.7 | 45.3 | 42.5 | 43.05 | 43.05 | -1.6 (-3.58%) | 43,630 |
| 29 Jul 2019 | INR | 46.05 | 46.9 | 43.5 | 44.65 | 44.65 | -1.7 (-3.67%) | 42,776 |
| 26 Jul 2019 | INR | 45.55 | 47.2 | 45.1 | 46.35 | 46.35 | +0.2 (+0.43%) | 19,098 |
| 25 Jul 2019 | INR | 46 | 46.4 | 45.1 | 46.15 | 46.15 | -0.05 (-0.11%) | 29,151 |
