| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 110.06 | 117.8 | 109.8 | 115.1 | 57.55 | +4.9 (+4.45%) | 3,496,052 |
| 6 Sep 2019 | INR | 109.8 | 111.6 | 109.06 | 110.2 | 55.1 | +0.6 (+0.55%) | 596,280 |
| 5 Sep 2019 | INR | 110.8 | 113.66 | 108.56 | 109.6 | 54.8 | -0.5 (-0.45%) | 835,972 |
| 4 Sep 2019 | INR | 108.76 | 111.2 | 108 | 110.1 | 55.05 | +1.3 (+1.19%) | 452,674 |
| 3 Sep 2019 | INR | 111.66 | 112.4 | 108.16 | 108.8 | 54.4 | -3 (-2.68%) | 534,938 |
| 30 Aug 2019 | INR | 112.44 | 113.9 | 109.44 | 111.8 | 55.9 | +0.04 (+0.04%) | 847,954 |
| 29 Aug 2019 | INR | 114.6 | 115.8 | 110.5 | 111.76 | 55.88 | -2.24 (-1.96%) | 593,370 |
| 28 Aug 2019 | INR | 117.9 | 118.66 | 113 | 114 | 57 | -3.76 (-3.19%) | 646,870 |
| 27 Aug 2019 | INR | 115.26 | 119.3 | 114.16 | 117.76 | 58.88 | +3.5 (+3.06%) | 1,203,994 |
| 26 Aug 2019 | INR | 115.66 | 116.8 | 112.26 | 114.26 | 57.13 | +0.92 (+0.81%) | 805,930 |
| 23 Aug 2019 | INR | 111 | 114.8 | 110.26 | 113.34 | 56.67 | +0.18 (+0.16%) | 1,097,052 |
| 22 Aug 2019 | INR | 115.84 | 120.26 | 112.26 | 113.16 | 56.58 | -6.14 (-5.15%) | 1,371,298 |
| 21 Aug 2019 | INR | 125 | 125.1 | 117.06 | 119.3 | 59.65 | -5.96 (-4.76%) | 794,186 |
| 20 Aug 2019 | INR | 124 | 127.1 | 123 | 125.26 | 62.63 | 0.0 (0.0%) | 826,206 |
| 19 Aug 2019 | INR | 120.06 | 129.76 | 119.1 | 125.26 | 62.63 | +4.26 (+3.52%) | 1,794,990 |
| 16 Aug 2019 | INR | 121.6 | 123 | 119.7 | 121 | 60.5 | -2.3 (-1.87%) | 632,464 |
| 14 Aug 2019 | INR | 122 | 126.9 | 119.66 | 123.3 | 61.65 | +3.64 (+3.04%) | 1,421,658 |
| 13 Aug 2019 | INR | 116.5 | 120.5 | 116.2 | 119.66 | 59.83 | +1.76 (+1.49%) | 784,246 |
| 9 Aug 2019 | INR | 118.4 | 119.6 | 116.94 | 117.9 | 58.95 | +1.06 (+0.91%) | 548,046 |
| 8 Aug 2019 | INR | 115.44 | 119 | 115 | 116.84 | 58.42 | +2.68 (+2.35%) | 707,536 |
| 7 Aug 2019 | INR | 113.76 | 117.5 | 113.5 | 114.16 | 57.08 | +0.4 (+0.35%) | 853,420 |
| 6 Aug 2019 | INR | 112 | 116.4 | 111.26 | 113.76 | 56.88 | +1.86 (+1.66%) | 837,334 |
| 5 Aug 2019 | INR | 116.1 | 116.5 | 110.8 | 111.9 | 55.95 | -5.8 (-4.93%) | 805,172 |
| 2 Aug 2019 | INR | 119.84 | 120.7 | 116.66 | 117.7 | 58.85 | -3.6 (-2.97%) | 1,284,382 |
| 1 Aug 2019 | INR | 119.4 | 124.76 | 117 | 121.3 | 60.65 | +0.8 (+0.66%) | 1,474,278 |
| 31 Jul 2019 | INR | 115.06 | 121.26 | 114.2 | 120.5 | 60.25 | +4.06 (+3.49%) | 1,511,478 |
| 30 Jul 2019 | INR | 128.44 | 130.8 | 116 | 116.44 | 58.22 | -12.66 (-9.81%) | 1,960,312 |
| 29 Jul 2019 | INR | 132.3 | 137.94 | 128.1 | 129.1 | 64.55 | -4 (-3.01%) | 4,896,008 |
| 26 Jul 2019 | INR | 115 | 134.9 | 114.2 | 133.1 | 66.55 | +17.8 (+15.44%) | 7,036,338 |
| 25 Jul 2019 | INR | 113.1 | 115.7 | 112.2 | 115.3 | 57.65 | +2.24 (+1.98%) | 842,468 |
