| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 54.6 | 57.95 | 54 | 56.05 | 5.605 | +1.85 (+3.41%) | 26,455 |
| 6 Sep 2019 | INR | 53.5 | 54.5 | 52 | 54.2 | 5.42 | +0.85 (+1.59%) | 94,472 |
| 5 Sep 2019 | INR | 54.35 | 54.5 | 52 | 53.35 | 5.335 | +0.45 (+0.85%) | 49,487 |
| 4 Sep 2019 | INR | 51.1 | 58.8 | 49.35 | 52.9 | 5.29 | +2 (+3.93%) | 36,891 |
| 3 Sep 2019 | INR | 52.1 | 52.25 | 50.65 | 50.9 | 5.09 | -0.85 (-1.64%) | 51,494 |
| 30 Aug 2019 | INR | 51 | 52 | 50.1 | 51.75 | 5.175 | +0.75 (+1.47%) | 43,189 |
| 29 Aug 2019 | INR | 49.9 | 54 | 49 | 51 | 5.1 | +1.05 (+2.10%) | 60,093 |
| 28 Aug 2019 | INR | 49.8 | 50.95 | 49 | 49.95 | 4.995 | -0.1 (-0.20%) | 26,880 |
| 27 Aug 2019 | INR | 50 | 50.85 | 48 | 50.05 | 5.005 | -0.35 (-0.69%) | 66,604 |
| 26 Aug 2019 | INR | 51.95 | 51.95 | 49.1 | 50.4 | 5.04 | +0.55 (+1.10%) | 49,993 |
| 23 Aug 2019 | INR | 49 | 54.4 | 45.8 | 49.85 | 4.985 | +0.55 (+1.12%) | 53,280 |
| 22 Aug 2019 | INR | 48 | 51 | 46.9 | 49.3 | 4.93 | +0.35 (+0.72%) | 61,732 |
| 21 Aug 2019 | INR | 48.9 | 51.8 | 47.7 | 48.95 | 4.895 | +0.2 (+0.41%) | 78,921 |
| 20 Aug 2019 | INR | 48.5 | 50 | 47 | 48.75 | 4.875 | -0.05 (-0.10%) | 63,186 |
| 19 Aug 2019 | INR | 49 | 51.6 | 45.95 | 48.8 | 4.88 | +1.45 (+3.06%) | 63,101 |
| 16 Aug 2019 | INR | 48 | 49.8 | 43.8 | 47.35 | 4.735 | +3.35 (+7.61%) | 70,024 |
| 14 Aug 2019 | INR | 46 | 46 | 43.95 | 44 | 4.4 | -2.35 (-5.07%) | 48,886 |
| 13 Aug 2019 | INR | 46 | 48.95 | 45.05 | 46.35 | 4.635 | 0.0 (0.0%) | 38,174 |
| 9 Aug 2019 | INR | 45.7 | 47.95 | 43 | 46.35 | 4.635 | +0.35 (+0.76%) | 35,672 |
| 8 Aug 2019 | INR | 44.9 | 49.75 | 41.15 | 46 | 4.6 | +2.85 (+6.60%) | 41,821 |
| 7 Aug 2019 | INR | 44.7 | 44.75 | 42.95 | 43.15 | 4.315 | -0.7 (-1.60%) | 27,533 |
| 6 Aug 2019 | INR | 44.65 | 44.7 | 43 | 43.85 | 4.385 | -0.5 (-1.13%) | 28,070 |
| 5 Aug 2019 | INR | 45 | 45.1 | 42.05 | 44.35 | 4.435 | -0.4 (-0.89%) | 35,905 |
| 2 Aug 2019 | INR | 45.25 | 49.95 | 43 | 44.75 | 4.475 | +0.3 (+0.67%) | 82,520 |
| 1 Aug 2019 | INR | 44 | 44.9 | 42.25 | 44.45 | 4.445 | +0.7 (+1.60%) | 59,884 |
| 31 Jul 2019 | INR | 44.9 | 44.9 | 42 | 43.75 | 4.375 | -0.8 (-1.80%) | 32,632 |
| 30 Jul 2019 | INR | 44 | 50 | 38.3 | 44.55 | 4.455 | +1 (+2.30%) | 34,113 |
| 29 Jul 2019 | INR | 44.95 | 44.95 | 41.45 | 43.55 | 4.355 | -0.15 (-0.34%) | 65,244 |
| 26 Jul 2019 | INR | 43.75 | 50 | 42.1 | 43.7 | 4.37 | +0.05 (+0.11%) | 75,558 |
| 25 Jul 2019 | INR | 42 | 45 | 42 | 43.65 | 4.365 | +2.85 (+6.99%) | 57,903 |
