| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 62 | 62.6 | 61.15 | 62.2 | 62.2 | +0.25 (+0.40%) | 283,181 |
| 6 Sep 2019 | INR | 61.55 | 62.8 | 60.75 | 61.95 | 61.95 | +0.75 (+1.23%) | 419,590 |
| 5 Sep 2019 | INR | 61.35 | 61.8 | 60.9 | 61.2 | 61.2 | -0.2 (-0.33%) | 339,983 |
| 4 Sep 2019 | INR | 61 | 61.7 | 60.35 | 61.4 | 61.4 | +0.1 (+0.16%) | 460,522 |
| 3 Sep 2019 | INR | 60 | 62.5 | 59.75 | 61.3 | 61.3 | +2.9 (+4.97%) | 2,030,323 |
| 30 Aug 2019 | INR | 57.4 | 60 | 57 | 58.4 | 58.4 | +0.9 (+1.57%) | 445,322 |
| 29 Aug 2019 | INR | 56.6 | 57.8 | 55.6 | 57.5 | 57.5 | +0.15 (+0.26%) | 461,211 |
| 28 Aug 2019 | INR | 58.25 | 59.3 | 56.8 | 57.35 | 57.35 | -0.7 (-1.21%) | 563,107 |
| 27 Aug 2019 | INR | 56 | 58.9 | 55.4 | 58.05 | 58.05 | +2.6 (+4.69%) | 1,777,541 |
| 26 Aug 2019 | INR | 57.8 | 57.8 | 55.3 | 55.45 | 55.45 | -0.3 (-0.54%) | 906,093 |
| 23 Aug 2019 | INR | 56.5 | 57 | 55 | 55.75 | 55.75 | -0.7 (-1.24%) | 762,005 |
| 22 Aug 2019 | INR | 56.55 | 57.1 | 55.25 | 56.45 | 56.45 | -0.75 (-1.31%) | 772,250 |
| 21 Aug 2019 | INR | 58.6 | 59.5 | 56.25 | 57.2 | 57.2 | -1.4 (-2.39%) | 1,024,391 |
| 20 Aug 2019 | INR | 59.75 | 59.9 | 57.7 | 58.6 | 58.6 | -0.95 (-1.60%) | 644,884 |
| 19 Aug 2019 | INR | 56.85 | 59.9 | 55.5 | 59.55 | 59.55 | +3.45 (+6.15%) | 1,156,805 |
| 16 Aug 2019 | INR | 56.75 | 56.85 | 55.2 | 56.1 | 56.1 | -0.1 (-0.18%) | 349,536 |
| 14 Aug 2019 | INR | 56.25 | 56.9 | 54.8 | 56.2 | 56.2 | -0.05 (-0.09%) | 372,457 |
| 13 Aug 2019 | INR | 57.75 | 57.75 | 55.85 | 56.25 | 56.25 | -1.3 (-2.26%) | 330,699 |
| 9 Aug 2019 | INR | 57.45 | 58.7 | 56.65 | 57.55 | 57.55 | +1.25 (+2.22%) | 1,113,071 |
| 8 Aug 2019 | INR | 56 | 56.5 | 55 | 56.3 | 56.3 | +0.95 (+1.72%) | 437,886 |
| 7 Aug 2019 | INR | 57.5 | 57.5 | 54.65 | 55.35 | 55.35 | -0.65 (-1.16%) | 977,973 |
| 6 Aug 2019 | INR | 54.9 | 57.9 | 54.9 | 56 | 56 | -0.8 (-1.41%) | 852,545 |
| 5 Aug 2019 | INR | 61.25 | 61.25 | 56.1 | 56.8 | 56.8 | -4.5 (-7.34%) | 1,279,064 |
| 2 Aug 2019 | INR | 61 | 67 | 60.6 | 61.3 | 61.3 | -9.9 (-13.90%) | 3,462,622 |
| 1 Aug 2019 | INR | 70.85 | 72.45 | 69.4 | 71.2 | 71.2 | +0.35 (+0.49%) | 411,117 |
| 31 Jul 2019 | INR | 69.8 | 71.5 | 67.8 | 70.85 | 70.85 | +0.4 (+0.57%) | 418,793 |
| 30 Jul 2019 | INR | 71.1 | 71.7 | 70.1 | 70.45 | 70.45 | -1.4 (-1.95%) | 266,212 |
| 29 Jul 2019 | INR | 71.5 | 72 | 70.5 | 71.85 | 71.85 | 0.0 (0.0%) | 454,682 |
| 26 Jul 2019 | INR | 71.5 | 72.8 | 70.8 | 71.85 | 71.85 | +0.4 (+0.56%) | 308,819 |
| 25 Jul 2019 | INR | 74 | 74 | 70.6 | 71.45 | 71.45 | -2 (-2.72%) | 381,209 |
