| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 82.8 | 88.8 | 80.55 | 88.25 | 88.25 | +6.65 (+8.15%) | 68,767 |
| 6 Sep 2019 | INR | 79.25 | 83.5 | 79.1 | 81.6 | 81.6 | +2 (+2.51%) | 23,302 |
| 5 Sep 2019 | INR | 80.3 | 81.85 | 78.2 | 79.6 | 79.6 | +0.75 (+0.95%) | 36,457 |
| 4 Sep 2019 | INR | 78.55 | 80.9 | 77.1 | 78.85 | 78.85 | +0.15 (+0.19%) | 35,893 |
| 3 Sep 2019 | INR | 81.15 | 81.85 | 77.2 | 78.7 | 78.7 | -2.65 (-3.26%) | 52,553 |
| 30 Aug 2019 | INR | 85.1 | 85.8 | 80.3 | 81.35 | 81.35 | -3.15 (-3.73%) | 81,239 |
| 29 Aug 2019 | INR | 97 | 100 | 82.15 | 84.5 | 84.5 | -7.6 (-8.25%) | 790,675 |
| 28 Aug 2019 | INR | 92.7 | 96.6 | 87.3 | 92.1 | 92.1 | +2.85 (+3.19%) | 38,274 |
| 27 Aug 2019 | INR | 76.4 | 94.8 | 76.4 | 89.25 | 89.25 | +10.25 (+12.97%) | 216,746 |
| 26 Aug 2019 | INR | 78.4 | 81 | 75.5 | 79 | 79 | +3.85 (+5.12%) | 7,016 |
| 23 Aug 2019 | INR | 75.55 | 78 | 73.1 | 75.15 | 75.15 | -1.55 (-2.02%) | 4,316 |
| 22 Aug 2019 | INR | 78.1 | 80 | 76.5 | 76.7 | 76.7 | -2.25 (-2.85%) | 8,693 |
| 21 Aug 2019 | INR | 79.5 | 80.45 | 76.1 | 78.95 | 78.95 | -1 (-1.25%) | 10,835 |
| 20 Aug 2019 | INR | 79.5 | 80.95 | 78.7 | 79.95 | 79.95 | -0.1 (-0.12%) | 28,500 |
| 19 Aug 2019 | INR | 79 | 82.75 | 77.05 | 80.05 | 80.05 | +2.2 (+2.83%) | 13,945 |
| 16 Aug 2019 | INR | 80.75 | 80.75 | 76.8 | 77.85 | 77.85 | -2.1 (-2.63%) | 11,251 |
| 14 Aug 2019 | INR | 84 | 86 | 79.1 | 79.95 | 79.95 | -5.6 (-6.55%) | 18,668 |
| 13 Aug 2019 | INR | 86.5 | 88.2 | 84 | 85.55 | 85.55 | -1.85 (-2.12%) | 2,600 |
| 9 Aug 2019 | INR | 84.4 | 89.45 | 84.4 | 87.4 | 87.4 | +2.5 (+2.94%) | 10,527 |
| 8 Aug 2019 | INR | 84.5 | 87.5 | 84.15 | 84.9 | 84.9 | -0.45 (-0.53%) | 8,361 |
| 7 Aug 2019 | INR | 84.55 | 87 | 83.4 | 85.35 | 85.35 | +0.8 (+0.95%) | 3,500 |
| 6 Aug 2019 | INR | 76 | 88.5 | 76 | 84.55 | 84.55 | +4.6 (+5.75%) | 14,255 |
| 5 Aug 2019 | INR | 78 | 80.8 | 78 | 79.95 | 79.95 | -0.1 (-0.12%) | 1,948 |
| 2 Aug 2019 | INR | 82.25 | 82.25 | 75.8 | 80.05 | 80.05 | +0.15 (+0.19%) | 6,626 |
| 1 Aug 2019 | INR | 81.15 | 84 | 78.2 | 79.9 | 79.9 | -4.05 (-4.82%) | 18,617 |
| 31 Jul 2019 | INR | 84.6 | 85.05 | 83.5 | 83.95 | 83.95 | -1.4 (-1.64%) | 6,536 |
| 30 Jul 2019 | INR | 85.05 | 88.5 | 85.05 | 85.35 | 85.35 | -1.25 (-1.44%) | 6,159 |
| 29 Jul 2019 | INR | 87 | 89 | 85.5 | 86.6 | 86.6 | -0.95 (-1.09%) | 10,179 |
| 26 Jul 2019 | INR | 89.15 | 89.15 | 87 | 87.55 | 87.55 | -1.6 (-1.79%) | 5,914 |
| 25 Jul 2019 | INR | 88.75 | 90 | 88.75 | 89.15 | 89.15 | -0.9 (-1.00%) | 2,352 |
