| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 76.2 | 76.2 | 72.75 | 73.75 | 73.75 | -2.6 (-3.41%) | 9,572 |
| 6 Sep 2019 | INR | 77.05 | 79.2 | 74.5 | 76.35 | 76.35 | +0.3 (+0.39%) | 52,346 |
| 5 Sep 2019 | INR | 70.5 | 79.6 | 69.25 | 76.05 | 76.05 | +5.8 (+8.26%) | 67,196 |
| 4 Sep 2019 | INR | 60.7 | 72.35 | 59.3 | 70.25 | 70.25 | +9.95 (+16.50%) | 63,861 |
| 3 Sep 2019 | INR | 61.25 | 61.7 | 59.75 | 60.3 | 60.3 | -2.75 (-4.36%) | 13,143 |
| 30 Aug 2019 | INR | 60.4 | 63.6 | 60.4 | 63.05 | 63.05 | +3 (+5.00%) | 4,377 |
| 29 Aug 2019 | INR | 61.45 | 61.8 | 59.5 | 60.05 | 60.05 | -1.85 (-2.99%) | 4,610 |
| 28 Aug 2019 | INR | 63 | 63.25 | 61.5 | 61.9 | 61.9 | 0.0 (0.0%) | 6,929 |
| 27 Aug 2019 | INR | 59 | 63.5 | 58.45 | 61.9 | 61.9 | +4.65 (+8.12%) | 57,384 |
| 26 Aug 2019 | INR | 56 | 57.5 | 54.7 | 57.25 | 57.25 | +3.1 (+5.72%) | 16,427 |
| 23 Aug 2019 | INR | 50.95 | 54.7 | 50.8 | 54.15 | 54.15 | +1.65 (+3.14%) | 3,689 |
| 22 Aug 2019 | INR | 56.5 | 57 | 51.1 | 52.5 | 52.5 | -4.7 (-8.22%) | 15,692 |
| 21 Aug 2019 | INR | 58 | 58.85 | 56.9 | 57.2 | 57.2 | -1.15 (-1.97%) | 8,057 |
| 20 Aug 2019 | INR | 57.1 | 59.6 | 56.5 | 58.35 | 58.35 | +1.7 (+3.00%) | 32,196 |
| 19 Aug 2019 | INR | 59.25 | 59.25 | 56.05 | 56.65 | 56.65 | -0.6 (-1.05%) | 14,872 |
| 16 Aug 2019 | INR | 58.3 | 58.35 | 57 | 57.25 | 57.25 | -1.2 (-2.05%) | 2,710 |
| 14 Aug 2019 | INR | 59.2 | 59.25 | 58.15 | 58.45 | 58.45 | -0.8 (-1.35%) | 11,383 |
| 13 Aug 2019 | INR | 60.45 | 60.45 | 58.75 | 59.25 | 59.25 | -1.1 (-1.82%) | 4,742 |
| 9 Aug 2019 | INR | 62 | 62.5 | 60.15 | 60.35 | 60.35 | -0.6 (-0.98%) | 9,848 |
| 8 Aug 2019 | INR | 59.8 | 61.65 | 58.3 | 60.95 | 60.95 | +1.75 (+2.96%) | 36,905 |
| 7 Aug 2019 | INR | 58.7 | 60 | 58.1 | 59.2 | 59.2 | +0.1 (+0.17%) | 848 |
| 6 Aug 2019 | INR | 59.35 | 61 | 54.35 | 59.1 | 59.1 | -0.15 (-0.25%) | 26,654 |
| 5 Aug 2019 | INR | 58.7 | 60.1 | 57 | 59.25 | 59.25 | -1.3 (-2.15%) | 5,474 |
| 2 Aug 2019 | INR | 61.05 | 61.6 | 59.25 | 60.55 | 60.55 | -1.6 (-2.57%) | 7,593 |
| 1 Aug 2019 | INR | 61.5 | 62.7 | 61.45 | 62.15 | 62.15 | +0.45 (+0.73%) | 5,954 |
| 31 Jul 2019 | INR | 60.05 | 62.4 | 58.15 | 61.7 | 61.7 | +1 (+1.65%) | 13,870 |
| 30 Jul 2019 | INR | 65.7 | 65.7 | 60.05 | 60.7 | 60.7 | -4.3 (-6.62%) | 16,442 |
| 29 Jul 2019 | INR | 70.2 | 70.2 | 64.25 | 65 | 65 | -6.85 (-9.53%) | 15,730 |
| 26 Jul 2019 | INR | 61.2 | 73.3 | 58.7 | 71.85 | 71.85 | +10.75 (+17.59%) | 88,215 |
| 25 Jul 2019 | INR | 61.35 | 62.05 | 60.5 | 61.1 | 61.1 | +1.05 (+1.75%) | 13,216 |
