| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | INR | 148.06 | 157.8 | 147.9 | 156.5 | 78.25 | +9.34 (+6.35%) | 111,040 |
| 26 Aug 2019 | INR | 148.66 | 152 | 146.06 | 147.16 | 73.58 | -0.24 (-0.16%) | 28,950 |
| 23 Aug 2019 | INR | 145.84 | 150.94 | 141 | 147.4 | 73.7 | +0.6 (+0.41%) | 33,670 |
| 22 Aug 2019 | INR | 150.3 | 152 | 144 | 146.8 | 73.4 | -4 (-2.65%) | 82,760 |
| 21 Aug 2019 | INR | 152.1 | 152.94 | 150 | 150.8 | 75.4 | -1.9 (-1.24%) | 23,850 |
| 20 Aug 2019 | INR | 152.3 | 153.44 | 151.34 | 152.7 | 76.35 | -1.1 (-0.72%) | 9,540 |
| 19 Aug 2019 | INR | 151.34 | 157.8 | 151.34 | 153.8 | 76.9 | +0.7 (+0.46%) | 6,010 |
| 16 Aug 2019 | INR | 153.94 | 155.16 | 151.06 | 153.1 | 76.55 | +0.6 (+0.39%) | 6,540 |
| 14 Aug 2019 | INR | 150.2 | 155.6 | 150.2 | 152.5 | 76.25 | +1.2 (+0.79%) | 18,040 |
| 13 Aug 2019 | INR | 155 | 156 | 151 | 151.3 | 75.65 | -2.86 (-1.86%) | 14,680 |
| 9 Aug 2019 | INR | 150.56 | 157 | 150.56 | 154.16 | 77.08 | +3.26 (+2.16%) | 32,750 |
| 8 Aug 2019 | INR | 154.76 | 155.1 | 146 | 150.9 | 75.45 | 0.0 (0.0%) | 31,980 |
| 7 Aug 2019 | INR | 155.94 | 157.44 | 150.1 | 150.9 | 75.45 | -4.66 (-3.00%) | 63,540 |
| 6 Aug 2019 | INR | 148.7 | 159.66 | 148.7 | 155.56 | 77.78 | +6.86 (+4.61%) | 12,710 |
| 5 Aug 2019 | INR | 150.6 | 150.6 | 146.06 | 148.7 | 74.35 | -3.96 (-2.59%) | 22,560 |
| 2 Aug 2019 | INR | 147.9 | 154 | 147 | 152.66 | 76.33 | +1.42 (+0.94%) | 12,520 |
| 1 Aug 2019 | INR | 154.66 | 156.5 | 148.1 | 151.24 | 75.62 | -4.16 (-2.68%) | 29,850 |
| 31 Jul 2019 | INR | 157 | 157 | 148.84 | 155.4 | 77.7 | +0.5 (+0.32%) | 27,200 |
| 30 Jul 2019 | INR | 161 | 162.5 | 153.94 | 154.9 | 77.45 | -6.04 (-3.75%) | 23,930 |
| 29 Jul 2019 | INR | 165.2 | 167 | 157.2 | 160.94 | 80.47 | -6.22 (-3.72%) | 26,330 |
| 26 Jul 2019 | INR | 157.94 | 172.84 | 156 | 167.16 | 83.58 | +9.22 (+5.84%) | 81,980 |
| 25 Jul 2019 | INR | 160.2 | 163.66 | 157.1 | 157.94 | 78.97 | -3.9 (-2.41%) | 17,030 |
| 24 Jul 2019 | INR | 167.3 | 167.94 | 158.6 | 161.84 | 80.92 | -5.1 (-3.05%) | 59,560 |
| 23 Jul 2019 | INR | 166 | 171.9 | 165 | 166.94 | 83.47 | -1.5 (-0.89%) | 15,870 |
| 22 Jul 2019 | INR | 173.44 | 173.44 | 164.24 | 168.44 | 84.22 | -6.8 (-3.88%) | 42,600 |
| 19 Jul 2019 | INR | 180 | 183 | 169 | 175.24 | 87.62 | -4.26 (-2.37%) | 25,310 |
| 18 Jul 2019 | INR | 183.84 | 187.2 | 178 | 179.5 | 89.75 | -3.9 (-2.13%) | 24,460 |
| 17 Jul 2019 | INR | 186.8 | 186.8 | 181.1 | 183.4 | 91.7 | +0.24 (+0.13%) | 17,040 |
| 16 Jul 2019 | INR | 188.1 | 188.1 | 181.1 | 183.16 | 91.58 | -4.18 (-2.23%) | 23,000 |
| 15 Jul 2019 | INR | 187.9 | 188.34 | 184.6 | 187.34 | 93.67 | +0.18 (+0.10%) | 6,020 |
