| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 44.18 | 45.03 | 44.1 | 44.72 | 14.9067 | 0.0 (0.0%) | 1,663,944 |
| 6 Sep 2019 | INR | 44.67 | 45.38 | 44.13 | 44.72 | 14.9067 | -0.28 (-0.62%) | 3,042,966 |
| 5 Sep 2019 | INR | 44.87 | 45.15 | 43.75 | 45 | 15 | +0.13 (+0.29%) | 202,002 |
| 4 Sep 2019 | INR | 44.95 | 44.95 | 43.48 | 44.87 | 14.9567 | +0.12 (+0.27%) | 53,475 |
| 3 Sep 2019 | INR | 44 | 44.98 | 44 | 44.75 | 14.9167 | -0.12 (-0.27%) | 31,149 |
| 30 Aug 2019 | INR | 44.33 | 45.33 | 44 | 44.87 | 14.9567 | +0.9 (+2.05%) | 131,700 |
| 29 Aug 2019 | INR | 43.97 | 44.58 | 42.7 | 43.97 | 14.6567 | +0.09 (+0.21%) | 55,059 |
| 28 Aug 2019 | INR | 45 | 45 | 43.47 | 43.88 | 14.6267 | -1.12 (-2.49%) | 356,298 |
| 27 Aug 2019 | INR | 46.33 | 46.33 | 44.75 | 45 | 15 | 0.0 (0.0%) | 4,713,645 |
| 26 Aug 2019 | INR | 46.63 | 46.63 | 44.08 | 45 | 15 | +0.23 (+0.51%) | 60,306 |
| 23 Aug 2019 | INR | 44.8 | 45 | 43.55 | 44.77 | 14.9233 | -0.03 (-0.07%) | 714,825 |
| 22 Aug 2019 | INR | 43.2 | 45.58 | 43.2 | 44.8 | 14.9333 | +1 (+2.28%) | 535,536 |
| 21 Aug 2019 | INR | 47.07 | 47.4 | 42.42 | 43.8 | 14.6 | -3.37 (-7.14%) | 437,421 |
| 20 Aug 2019 | INR | 47.77 | 49.23 | 46.33 | 47.17 | 15.7233 | -0.83 (-1.73%) | 193,812 |
| 19 Aug 2019 | INR | 47.67 | 49.32 | 46.87 | 48 | 16 | +0.22 (+0.46%) | 1,883,484 |
| 16 Aug 2019 | INR | 48.87 | 49.98 | 47.52 | 47.78 | 15.9267 | -1.09 (-2.23%) | 2,944,512 |
| 14 Aug 2019 | INR | 47.43 | 49.88 | 47.43 | 48.87 | 16.29 | +1.29 (+2.71%) | 89,082 |
| 13 Aug 2019 | INR | 47.42 | 50 | 46.67 | 47.58 | 15.86 | -2.22 (-4.46%) | 7,576,872 |
| 9 Aug 2019 | INR | 48.03 | 50 | 46.88 | 49.8 | 16.6 | +1.42 (+2.94%) | 195,258 |
| 8 Aug 2019 | INR | 47 | 48.42 | 47 | 48.38 | 16.1267 | +0.05 (+0.10%) | 47,391 |
| 7 Aug 2019 | INR | 48 | 48.58 | 48 | 48.33 | 16.11 | +0.33 (+0.69%) | 239,637 |
| 6 Aug 2019 | INR | 47.02 | 48.18 | 47.02 | 48 | 16 | +0.1 (+0.21%) | 234,384 |
| 5 Aug 2019 | INR | 47.67 | 48.32 | 46.37 | 47.9 | 15.9667 | +0.17 (+0.36%) | 996,486 |
| 2 Aug 2019 | INR | 46.85 | 47.98 | 46.85 | 47.73 | 15.91 | -0.1 (-0.21%) | 118,023 |
| 1 Aug 2019 | INR | 47.17 | 48 | 46.48 | 47.83 | 15.9433 | +0.66 (+1.40%) | 103,368 |
| 31 Jul 2019 | INR | 46.23 | 47.67 | 45.22 | 47.17 | 15.7233 | +0.07 (+0.15%) | 116,598 |
| 30 Jul 2019 | INR | 46.85 | 47.55 | 46.35 | 47.1 | 15.7 | +0.25 (+0.53%) | 51,789 |
| 29 Jul 2019 | INR | 47.77 | 48.1 | 46.45 | 46.85 | 15.6167 | -0.77 (-1.62%) | 247,575 |
| 26 Jul 2019 | INR | 47.4 | 48.33 | 47.4 | 47.62 | 15.8733 | -0.33 (-0.69%) | 20,832 |
| 25 Jul 2019 | INR | 47.5 | 48.58 | 47.5 | 47.95 | 15.9833 | -0.05 (-0.10%) | 72,024 |
