| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2019 | INR | 94.85 | 95.55 | 91.5 | 91.85 | 91.85 | -3.1 (-3.26%) | 9,032,228 |
| 16 Sep 2019 | INR | 92.8 | 96.4 | 91.55 | 94.95 | 94.95 | +1.6 (+1.71%) | 10,773,350 |
| 13 Sep 2019 | INR | 96.15 | 96.4 | 90.8 | 93.35 | 93.35 | -2.8 (-2.91%) | 19,805,662 |
| 12 Sep 2019 | INR | 97.5 | 99.3 | 95.65 | 96.15 | 96.15 | -0.5 (-0.52%) | 10,862,632 |
| 11 Sep 2019 | INR | 93.45 | 97.95 | 92.6 | 96.65 | 96.65 | +3.75 (+4.04%) | 12,895,665 |
| 9 Sep 2019 | INR | 92 | 93.75 | 90.8 | 92.9 | 92.9 | +1 (+1.09%) | 8,414,527 |
| 6 Sep 2019 | INR | 92.2 | 93.5 | 90.95 | 91.9 | 91.9 | +0.2 (+0.22%) | 8,264,026 |
| 5 Sep 2019 | INR | 92.6 | 94 | 91.4 | 91.7 | 91.7 | +0.35 (+0.38%) | 8,793,045 |
| 4 Sep 2019 | INR | 91.9 | 92.7 | 89.5 | 91.35 | 91.35 | -0.55 (-0.60%) | 9,075,119 |
| 3 Sep 2019 | INR | 92.95 | 94.35 | 91.1 | 91.9 | 91.9 | -2.45 (-2.60%) | 5,952,556 |
| 30 Aug 2019 | INR | 93.75 | 94.8 | 91.5 | 94.35 | 94.35 | +1.35 (+1.45%) | 9,179,482 |
| 29 Aug 2019 | INR | 94.8 | 95.9 | 91.9 | 93 | 93 | -1.5 (-1.59%) | 9,115,500 |
| 28 Aug 2019 | INR | 98.65 | 99 | 92.85 | 94.5 | 94.5 | -3.75 (-3.82%) | 12,067,798 |
| 27 Aug 2019 | INR | 97 | 99.6 | 97 | 98.25 | 98.25 | +2.25 (+2.34%) | 11,207,178 |
| 26 Aug 2019 | INR | 93.9 | 96.8 | 89.35 | 96 | 96 | +6.1 (+6.79%) | 20,407,502 |
| 23 Aug 2019 | INR | 93.1 | 93.15 | 88.55 | 89.9 | 89.9 | -3.25 (-3.49%) | 22,839,772 |
| 22 Aug 2019 | INR | 96.9 | 97.5 | 92.05 | 93.15 | 93.15 | -3.5 (-3.62%) | 6,981,978 |
| 21 Aug 2019 | INR | 97.9 | 98.8 | 95.5 | 96.65 | 96.65 | -1.45 (-1.48%) | 8,146,766 |
| 20 Aug 2019 | INR | 104.8 | 104.8 | 97.25 | 98.1 | 98.1 | -6.7 (-6.39%) | 13,720,282 |
| 19 Aug 2019 | INR | 105.8 | 106.35 | 103.65 | 104.8 | 104.8 | -0.2 (-0.19%) | 5,039,871 |
| 16 Aug 2019 | INR | 103.5 | 105.85 | 102.3 | 105 | 105 | +1.15 (+1.11%) | 6,031,204 |
| 14 Aug 2019 | INR | 102.15 | 104.45 | 101 | 103.85 | 103.85 | +3.05 (+3.03%) | 7,601,961 |
| 13 Aug 2019 | INR | 104.35 | 105.35 | 100.2 | 100.8 | 100.8 | -3.15 (-3.03%) | 6,769,449 |
| 9 Aug 2019 | INR | 99.95 | 107.2 | 99.95 | 103.95 | 103.95 | +4.45 (+4.47%) | 16,040,185 |
| 8 Aug 2019 | INR | 96.6 | 100 | 96 | 99.5 | 99.5 | +3.35 (+3.48%) | 6,245,863 |
| 7 Aug 2019 | INR | 99.1 | 101.75 | 95.65 | 96.15 | 96.15 | -2.65 (-2.68%) | 12,000,684 |
| 6 Aug 2019 | INR | 94.7 | 99.55 | 94.4 | 98.8 | 98.8 | +4 (+4.22%) | 9,825,988 |
| 5 Aug 2019 | INR | 94.2 | 97.05 | 91.95 | 94.8 | 94.8 | -0.45 (-0.47%) | 8,122,561 |
| 2 Aug 2019 | INR | 95.8 | 97 | 92.8 | 95.25 | 95.25 | -0.95 (-0.99%) | 12,614,058 |
| 1 Aug 2019 | INR | 97.35 | 100.35 | 94.2 | 96.2 | 96.2 | -2.85 (-2.88%) | 10,392,630 |
