| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | INR | 57.15 | 58.65 | 57.15 | 58.35 | 58.35 | -0.3 (-0.51%) | 714,210 |
| 23 Sep 2019 | INR | 57.05 | 61.4 | 57.05 | 58.65 | 58.65 | +0.05 (+0.09%) | 667,380 |
| 20 Sep 2019 | INR | 59.9 | 59.9 | 56.75 | 58.6 | 58.6 | +0.65 (+1.12%) | 874,753 |
| 19 Sep 2019 | INR | 58 | 59.5 | 56.85 | 57.95 | 57.95 | -0.05 (-0.09%) | 600,368 |
| 18 Sep 2019 | INR | 57.95 | 59.6 | 56.05 | 58 | 58 | +2.1 (+3.76%) | 1,136,465 |
| 17 Sep 2019 | INR | 56.8 | 57.8 | 55 | 55.9 | 55.9 | +0.5 (+0.90%) | 599,877 |
| 16 Sep 2019 | INR | 56.5 | 56.5 | 54.8 | 55.4 | 55.4 | 0.0 (0.0%) | 960,693 |
| 13 Sep 2019 | INR | 55.1 | 56.3 | 54.6 | 55.4 | 55.4 | +0.2 (+0.36%) | 701,992 |
| 12 Sep 2019 | INR | 58 | 58.1 | 54.75 | 55.2 | 55.2 | +0.05 (+0.09%) | 382,859 |
| 11 Sep 2019 | INR | 59.25 | 59.35 | 54.6 | 55.15 | 55.15 | 0.0 (0.0%) | 499,255 |
| 9 Sep 2019 | INR | 55 | 55.5 | 54.05 | 55.15 | 55.15 | +1.5 (+2.80%) | 268,372 |
| 6 Sep 2019 | INR | 55.45 | 55.6 | 50 | 53.65 | 53.65 | -1.65 (-2.98%) | 852,213 |
| 5 Sep 2019 | INR | 57.25 | 57.25 | 52.45 | 55.3 | 55.3 | -0.05 (-0.09%) | 753,776 |
| 4 Sep 2019 | INR | 56.95 | 57 | 55 | 55.35 | 55.35 | -0.15 (-0.27%) | 23,147 |
| 3 Sep 2019 | INR | 56.75 | 56.75 | 55 | 55.5 | 55.5 | +0.3 (+0.54%) | 805,833 |
| 30 Aug 2019 | INR | 55.05 | 55.7 | 55 | 55.2 | 55.2 | 0.0 (0.0%) | 795,278 |
| 29 Aug 2019 | INR | 55 | 57.75 | 55 | 55.2 | 55.2 | -0.25 (-0.45%) | 1,740,722 |
| 28 Aug 2019 | INR | 55.5 | 56 | 55 | 55.45 | 55.45 | 0.0 (0.0%) | 1,414,770 |
| 27 Aug 2019 | INR | 55.95 | 56 | 54.8 | 55.45 | 55.45 | +0.5 (+0.91%) | 293,221 |
| 26 Aug 2019 | INR | 56.5 | 56.5 | 54.5 | 54.95 | 54.95 | -0.85 (-1.52%) | 75,189 |
| 23 Aug 2019 | INR | 55.5 | 57.05 | 55.2 | 55.8 | 55.8 | +0.35 (+0.63%) | 632,885 |
| 22 Aug 2019 | INR | 57.75 | 57.75 | 55 | 55.45 | 55.45 | +0.25 (+0.45%) | 106,257 |
| 21 Aug 2019 | INR | 57 | 57.05 | 54.5 | 55.2 | 55.2 | -1.55 (-2.73%) | 49,224 |
| 20 Aug 2019 | INR | 53.2 | 57.95 | 53.2 | 56.75 | 56.75 | +0.55 (+0.98%) | 74,533 |
| 19 Aug 2019 | INR | 58 | 58 | 55.65 | 56.2 | 56.2 | 0.0 (0.0%) | 147,350 |
