| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 41.7 | 42.5 | 40.1 | 41.4 | 41.4 | +0.5 (+1.22%) | 14,432 |
| 6 Sep 2019 | INR | 40.05 | 41.5 | 39.9 | 40.9 | 40.9 | +0.95 (+2.38%) | 31,060 |
| 5 Sep 2019 | INR | 40 | 40.5 | 39.7 | 39.95 | 39.95 | +0.45 (+1.14%) | 9,950 |
| 4 Sep 2019 | INR | 38.25 | 41.75 | 38.25 | 39.5 | 39.5 | +0.6 (+1.54%) | 30,452 |
| 3 Sep 2019 | INR | 41.15 | 41.15 | 38 | 38.9 | 38.9 | -1.3 (-3.23%) | 25,467 |
| 30 Aug 2019 | INR | 41.3 | 41.65 | 39.25 | 40.2 | 40.2 | -0.95 (-2.31%) | 10,765 |
| 29 Aug 2019 | INR | 41.45 | 41.8 | 40.5 | 41.15 | 41.15 | -0.45 (-1.08%) | 17,119 |
| 28 Aug 2019 | INR | 41.9 | 42.2 | 41.25 | 41.6 | 41.6 | -0.25 (-0.60%) | 11,075 |
| 27 Aug 2019 | INR | 40.5 | 42.5 | 40.3 | 41.85 | 41.85 | +1.95 (+4.89%) | 43,006 |
| 26 Aug 2019 | INR | 38.95 | 40.25 | 38.65 | 39.9 | 39.9 | +1.55 (+4.04%) | 55,536 |
| 23 Aug 2019 | INR | 37.4 | 39.25 | 36.4 | 38.35 | 38.35 | +0.2 (+0.52%) | 67,717 |
| 22 Aug 2019 | INR | 37 | 39.7 | 35.3 | 38.15 | 38.15 | +0.25 (+0.66%) | 55,538 |
| 21 Aug 2019 | INR | 40.3 | 42.7 | 37 | 37.9 | 37.9 | -3.1 (-7.56%) | 134,385 |
| 20 Aug 2019 | INR | 41.2 | 41.75 | 40.8 | 41 | 41 | -0.15 (-0.36%) | 16,257 |
| 19 Aug 2019 | INR | 40.05 | 42.15 | 40.05 | 41.15 | 41.15 | +0.85 (+2.11%) | 55,839 |
| 16 Aug 2019 | INR | 39.5 | 41.25 | 39.05 | 40.3 | 40.3 | +0.15 (+0.37%) | 30,952 |
| 14 Aug 2019 | INR | 41 | 41.85 | 38.3 | 40.15 | 40.15 | -0.05 (-0.12%) | 64,500 |
| 13 Aug 2019 | INR | 41.55 | 42.05 | 39.5 | 40.2 | 40.2 | -1.35 (-3.25%) | 48,490 |
| 9 Aug 2019 | INR | 42.9 | 43.2 | 41.35 | 41.55 | 41.55 | -0.15 (-0.36%) | 20,287 |
| 8 Aug 2019 | INR | 41.6 | 42.95 | 41.4 | 41.7 | 41.7 | -0.6 (-1.42%) | 20,093 |
| 7 Aug 2019 | INR | 41.6 | 43.35 | 40.2 | 42.3 | 42.3 | +1.7 (+4.19%) | 54,639 |
| 6 Aug 2019 | INR | 38.55 | 41.6 | 38.55 | 40.6 | 40.6 | +0.05 (+0.12%) | 38,005 |
| 5 Aug 2019 | INR | 36.5 | 42.5 | 34.4 | 40.55 | 40.55 | +2.8 (+7.42%) | 86,134 |
| 2 Aug 2019 | INR | 39.25 | 39.55 | 37 | 37.75 | 37.75 | -1.8 (-4.55%) | 105,705 |
| 1 Aug 2019 | INR | 39.95 | 40.5 | 39.45 | 39.55 | 39.55 | -0.9 (-2.22%) | 27,850 |
| 31 Jul 2019 | INR | 40.4 | 40.75 | 39.3 | 40.45 | 40.45 | -0.4 (-0.98%) | 82,055 |
| 30 Jul 2019 | INR | 41.65 | 42.4 | 40.5 | 40.85 | 40.85 | -1.1 (-2.62%) | 43,772 |
| 29 Jul 2019 | INR | 43 | 43.35 | 41.7 | 41.95 | 41.95 | -1.2 (-2.78%) | 33,410 |
| 26 Jul 2019 | INR | 43.8 | 44.25 | 42.5 | 43.15 | 43.15 | -0.85 (-1.93%) | 41,273 |
| 25 Jul 2019 | INR | 44 | 45 | 43.55 | 44 | 44 | -0.9 (-2.00%) | 55,493 |
