| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 82.2 | 85.75 | 82.2 | 85.25 | 85.25 | +1.65 (+1.97%) | 64,026 |
| 5 Sep 2019 | INR | 81.6 | 84.7 | 81.6 | 83.6 | 83.6 | +1.35 (+1.64%) | 63,545 |
| 4 Sep 2019 | INR | 80.4 | 83.9 | 80.4 | 82.25 | 82.25 | -0.95 (-1.14%) | 64,327 |
| 3 Sep 2019 | INR | 80 | 83.5 | 80 | 83.2 | 83.2 | +1.1 (+1.34%) | 39,336 |
| 30 Aug 2019 | INR | 80.6 | 82.85 | 80.6 | 82.1 | 82.1 | +1.15 (+1.42%) | 50,590 |
| 29 Aug 2019 | INR | 81.55 | 82.7 | 80 | 80.95 | 80.95 | -1.85 (-2.23%) | 76,134 |
| 28 Aug 2019 | INR | 80.6 | 83 | 80.6 | 82.8 | 82.8 | +1.75 (+2.16%) | 87,956 |
| 27 Aug 2019 | INR | 80 | 81.5 | 79.65 | 81.05 | 81.05 | +1.4 (+1.76%) | 76,931 |
| 26 Aug 2019 | INR | 85.9 | 86.05 | 78.7 | 79.65 | 79.65 | -5.35 (-6.29%) | 261,413 |
| 23 Aug 2019 | INR | 82.25 | 85.4 | 80.7 | 85 | 85 | +1.55 (+1.86%) | 67,039 |
| 22 Aug 2019 | INR | 86 | 86.5 | 82.85 | 83.45 | 83.45 | -3.1 (-3.58%) | 40,516 |
| 21 Aug 2019 | INR | 90.35 | 90.35 | 85.3 | 86.55 | 86.55 | -3.7 (-4.10%) | 38,311 |
| 20 Aug 2019 | INR | 88.7 | 91.05 | 87.65 | 90.25 | 90.25 | +1.55 (+1.75%) | 79,953 |
| 19 Aug 2019 | INR | 86.8 | 89.6 | 86.55 | 88.7 | 88.7 | +1.75 (+2.01%) | 58,021 |
| 16 Aug 2019 | INR | 87.6 | 87.85 | 86.6 | 86.95 | 86.95 | -0.55 (-0.63%) | 28,776 |
| 14 Aug 2019 | INR | 87.9 | 89.3 | 87 | 87.5 | 87.5 | -0.4 (-0.46%) | 70,829 |
| 13 Aug 2019 | INR | 88.5 | 89.35 | 87.1 | 87.9 | 87.9 | -1.15 (-1.29%) | 52,969 |
| 9 Aug 2019 | INR | 91.75 | 91.85 | 88.8 | 89.05 | 89.05 | -2.8 (-3.05%) | 109,437 |
| 8 Aug 2019 | INR | 90.6 | 93.35 | 88.5 | 91.85 | 91.85 | +1.95 (+2.17%) | 151,950 |
| 7 Aug 2019 | INR | 91.35 | 92.65 | 89.5 | 89.9 | 89.9 | -1.3 (-1.43%) | 46,880 |
| 6 Aug 2019 | INR | 91.75 | 93.1 | 90.3 | 91.2 | 91.2 | -2.4 (-2.56%) | 88,188 |
| 5 Aug 2019 | INR | 91 | 97.8 | 87 | 93.6 | 93.6 | +1 (+1.08%) | 380,467 |
| 2 Aug 2019 | INR | 87 | 93.7 | 87 | 92.6 | 92.6 | +3.25 (+3.64%) | 249,052 |
| 1 Aug 2019 | INR | 88.6 | 93.35 | 86.15 | 89.35 | 89.35 | -0.15 (-0.17%) | 225,500 |
| 31 Jul 2019 | INR | 89.25 | 90.1 | 88.2 | 89.5 | 89.5 | -1.15 (-1.27%) | 56,639 |
| 30 Jul 2019 | INR | 92.85 | 93.85 | 90 | 90.65 | 90.65 | -3.4 (-3.62%) | 107,991 |
| 29 Jul 2019 | INR | 92.35 | 94.9 | 91.2 | 94.05 | 94.05 | +1.7 (+1.84%) | 137,688 |
| 26 Jul 2019 | INR | 89.9 | 94.95 | 89.9 | 92.35 | 92.35 | +1.4 (+1.54%) | 100,776 |
| 25 Jul 2019 | INR | 95.1 | 96 | 90.2 | 90.95 | 90.95 | -3.6 (-3.81%) | 69,381 |
| 24 Jul 2019 | INR | 95.2 | 97.35 | 94.05 | 94.55 | 94.55 | -1.6 (-1.66%) | 110,684 |
