| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 52.8 | 53.55 | 52.7 | 52.9 | 52.9 | -0.2 (-0.38%) | 383,739 |
| 6 Sep 2019 | INR | 53.45 | 54.3 | 52.7 | 53.1 | 53.1 | +0.05 (+0.09%) | 1,541,293 |
| 5 Sep 2019 | INR | 51.9 | 54.05 | 51.6 | 53.05 | 53.05 | +1.6 (+3.11%) | 1,367,613 |
| 4 Sep 2019 | INR | 53 | 53.3 | 51 | 51.45 | 51.45 | -1.8 (-3.38%) | 352,901 |
| 3 Sep 2019 | INR | 53.45 | 54.75 | 53 | 53.25 | 53.25 | -0.75 (-1.39%) | 476,382 |
| 30 Aug 2019 | INR | 53.6 | 54.9 | 53.25 | 54 | 54 | +1.1 (+2.08%) | 820,518 |
| 29 Aug 2019 | INR | 57.6 | 57.6 | 50.3 | 52.9 | 52.9 | -4.3 (-7.52%) | 53,739,691 |
| 28 Aug 2019 | INR | 57 | 57.8 | 55.1 | 57.2 | 57.2 | +1.45 (+2.60%) | 617,568 |
| 27 Aug 2019 | INR | 55.55 | 57.45 | 55 | 55.75 | 55.75 | +0.7 (+1.27%) | 148,069 |
| 26 Aug 2019 | INR | 54.95 | 55.9 | 53.95 | 55.05 | 55.05 | +1.1 (+2.04%) | 400,047 |
| 23 Aug 2019 | INR | 52.6 | 55.3 | 52.3 | 53.95 | 53.95 | +0.95 (+1.79%) | 2,317,360 |
| 22 Aug 2019 | INR | 52.25 | 53.35 | 51.8 | 53 | 53 | -0.25 (-0.47%) | 5,201,436 |
| 21 Aug 2019 | INR | 53 | 54 | 52.75 | 53.25 | 53.25 | +0.4 (+0.76%) | 243,558 |
| 20 Aug 2019 | INR | 53 | 54.3 | 52.5 | 52.85 | 52.85 | -0.75 (-1.40%) | 79,684 |
| 19 Aug 2019 | INR | 52.3 | 54.25 | 52.3 | 53.6 | 53.6 | +0.15 (+0.28%) | 151,110 |
| 16 Aug 2019 | INR | 53.7 | 54.4 | 51.55 | 53.45 | 53.45 | +1.6 (+3.09%) | 595,065 |
| 14 Aug 2019 | INR | 50.5 | 52.8 | 50 | 51.85 | 51.85 | +0.85 (+1.67%) | 1,461,165 |
| 13 Aug 2019 | INR | 53.2 | 53.35 | 47 | 51 | 51 | -2.2 (-4.14%) | 798,109 |
| 9 Aug 2019 | INR | 53 | 55.1 | 52.7 | 53.2 | 53.2 | +0.3 (+0.57%) | 1,144,134 |
| 8 Aug 2019 | INR | 55.9 | 55.9 | 52.5 | 52.9 | 52.9 | -4.05 (-7.11%) | 734,247 |
| 7 Aug 2019 | INR | 56.8 | 57.95 | 56.25 | 56.95 | 56.95 | +0.15 (+0.26%) | 412,198 |
| 6 Aug 2019 | INR | 56.8 | 58.9 | 56 | 56.8 | 56.8 | +0.25 (+0.44%) | 198,659 |
| 5 Aug 2019 | INR | 57.6 | 58.45 | 56.25 | 56.55 | 56.55 | -1.4 (-2.42%) | 138,775 |
| 2 Aug 2019 | INR | 57.75 | 59.8 | 57 | 57.95 | 57.95 | -0.1 (-0.17%) | 1,861,625 |
| 1 Aug 2019 | INR | 59.95 | 60.6 | 56 | 58.05 | 58.05 | -1.75 (-2.93%) | 1,918,840 |
| 31 Jul 2019 | INR | 57 | 64.4 | 56.1 | 59.8 | 59.8 | +1.2 (+2.05%) | 2,685,063 |
| 30 Jul 2019 | INR | 57.6 | 59.2 | 57.2 | 58.6 | 58.6 | 0.0 (0.0%) | 181,018 |
| 29 Jul 2019 | INR | 58.95 | 59.2 | 57.1 | 58.6 | 58.6 | +0.3 (+0.51%) | 145,316 |
| 26 Jul 2019 | INR | 59.45 | 59.5 | 57 | 58.3 | 58.3 | -1.1 (-1.85%) | 162,613 |
| 25 Jul 2019 | INR | 61.2 | 62.2 | 59 | 59.4 | 59.4 | -2.8 (-4.50%) | 289,521 |
