| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 26.7 | 27.15 | 26.65 | 26.85 | 26.85 | +0.15 (+0.56%) | 272,135 |
| 5 Sep 2019 | INR | 26.9 | 27.3 | 26.35 | 26.7 | 26.7 | +0.15 (+0.56%) | 313,902 |
| 4 Sep 2019 | INR | 26.1 | 26.7 | 26 | 26.55 | 26.55 | +0.3 (+1.14%) | 182,885 |
| 3 Sep 2019 | INR | 26.6 | 26.6 | 26.15 | 26.25 | 26.25 | -0.45 (-1.69%) | 78,378 |
| 30 Aug 2019 | INR | 26.5 | 26.9 | 26.1 | 26.7 | 26.7 | +0.2 (+0.75%) | 108,127 |
| 29 Aug 2019 | INR | 26.25 | 26.95 | 26.25 | 26.5 | 26.5 | +0.5 (+1.92%) | 158,490 |
| 28 Aug 2019 | INR | 26.7 | 27.2 | 25.8 | 26 | 26 | -0.7 (-2.62%) | 132,958 |
| 27 Aug 2019 | INR | 25.4 | 26.95 | 25.4 | 26.7 | 26.7 | +1.1 (+4.30%) | 184,995 |
| 26 Aug 2019 | INR | 25.85 | 26 | 24.6 | 25.6 | 25.6 | +0.9 (+3.64%) | 228,118 |
| 23 Aug 2019 | INR | 23.75 | 24.9 | 23.5 | 24.7 | 24.7 | +0.7 (+2.92%) | 206,597 |
| 22 Aug 2019 | INR | 25.3 | 25.3 | 23.85 | 24 | 24 | -1.2 (-4.76%) | 254,256 |
| 21 Aug 2019 | INR | 26.5 | 26.5 | 25 | 25.2 | 25.2 | -1.3 (-4.91%) | 233,421 |
| 20 Aug 2019 | INR | 26.3 | 26.8 | 26.25 | 26.5 | 26.5 | 0.0 (0.0%) | 152,937 |
| 19 Aug 2019 | INR | 26.65 | 26.9 | 25.8 | 26.5 | 26.5 | +0.4 (+1.53%) | 142,617 |
| 16 Aug 2019 | INR | 25.7 | 26.5 | 25.3 | 26.1 | 26.1 | +0.35 (+1.36%) | 361,224 |
| 14 Aug 2019 | INR | 26.2 | 26.4 | 25.65 | 25.75 | 25.75 | -0.4 (-1.53%) | 243,692 |
| 13 Aug 2019 | INR | 27.2 | 27.2 | 26 | 26.15 | 26.15 | -0.6 (-2.24%) | 196,276 |
| 9 Aug 2019 | INR | 26.6 | 27.65 | 26.6 | 26.75 | 26.75 | +0.05 (+0.19%) | 328,650 |
| 8 Aug 2019 | INR | 26.8 | 26.9 | 26.05 | 26.7 | 26.7 | -0.1 (-0.37%) | 556,513 |
| 7 Aug 2019 | INR | 27.9 | 28 | 26.5 | 26.8 | 26.8 | -0.9 (-3.25%) | 612,753 |
| 6 Aug 2019 | INR | 29.9 | 29.9 | 27.4 | 27.7 | 27.7 | -2.25 (-7.51%) | 1,006,222 |
| 5 Aug 2019 | INR | 31.15 | 31.5 | 29.75 | 29.95 | 29.95 | -2.6 (-7.99%) | 610,374 |
| 2 Aug 2019 | INR | 32.4 | 32.95 | 32.05 | 32.55 | 32.55 | 0.0 (0.0%) | 188,193 |
| 1 Aug 2019 | INR | 32.8 | 33.1 | 32.15 | 32.55 | 32.55 | -0.9 (-2.69%) | 237,772 |
| 31 Jul 2019 | INR | 31.95 | 34.7 | 31.3 | 33.45 | 33.45 | +1.5 (+4.69%) | 928,366 |
| 30 Jul 2019 | INR | 33.05 | 33.4 | 31.8 | 31.95 | 31.95 | -0.95 (-2.89%) | 229,477 |
| 29 Jul 2019 | INR | 32.25 | 34 | 32.2 | 32.9 | 32.9 | +0.6 (+1.86%) | 540,380 |
| 26 Jul 2019 | INR | 32.55 | 32.65 | 32.1 | 32.3 | 32.3 | -0.3 (-0.92%) | 281,255 |
| 25 Jul 2019 | INR | 32.9 | 33.4 | 32.45 | 32.6 | 32.6 | +0.3 (+0.93%) | 403,527 |
| 24 Jul 2019 | INR | 32.65 | 32.95 | 32.1 | 32.3 | 32.3 | -0.25 (-0.77%) | 233,366 |
