| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 52.5 | 54.95 | 51.25 | 51.7 | 51.7 | +0.25 (+0.49%) | 5,955 |
| 11 Sep 2019 | INR | 49.05 | 52.25 | 48.05 | 51.45 | 51.45 | +1.2 (+2.39%) | 10,063 |
| 9 Sep 2019 | INR | 51 | 55 | 49.45 | 50.25 | 50.25 | -0.65 (-1.28%) | 162,994 |
| 6 Sep 2019 | INR | 49.95 | 57 | 48.3 | 50.9 | 50.9 | +2.15 (+4.41%) | 277,590 |
| 5 Sep 2019 | INR | 52 | 52 | 48.5 | 48.75 | 48.75 | -0.25 (-0.51%) | 4,851 |
| 4 Sep 2019 | INR | 46.8 | 50.5 | 45.25 | 49 | 49 | +2.6 (+5.60%) | 4,148 |
| 3 Sep 2019 | INR | 47.05 | 48.5 | 46.1 | 46.4 | 46.4 | -2.2 (-4.53%) | 55,845 |
| 30 Aug 2019 | INR | 47.55 | 48.95 | 47 | 48.6 | 48.6 | +1.4 (+2.97%) | 1,032 |
| 29 Aug 2019 | INR | 47.95 | 49.5 | 46 | 47.2 | 47.2 | -0.4 (-0.84%) | 2,612 |
| 28 Aug 2019 | INR | 46.95 | 48.5 | 46.95 | 47.6 | 47.6 | +1 (+2.15%) | 2,401 |
| 27 Aug 2019 | INR | 49.95 | 53.8 | 45.4 | 46.6 | 46.6 | -3.35 (-6.71%) | 238,273 |
| 26 Aug 2019 | INR | 47.05 | 51.95 | 46.3 | 49.95 | 49.95 | +1.35 (+2.78%) | 8,004 |
| 23 Aug 2019 | INR | 47.1 | 50 | 45.05 | 48.6 | 48.6 | 0.0 (0.0%) | 13,182 |
| 22 Aug 2019 | INR | 52.45 | 52.45 | 48.3 | 48.6 | 48.6 | -4.35 (-8.22%) | 7,246 |
| 21 Aug 2019 | INR | 53.2 | 53.7 | 52.2 | 52.95 | 52.95 | -0.85 (-1.58%) | 3,166 |
| 20 Aug 2019 | INR | 56.1 | 56.1 | 53.3 | 53.8 | 53.8 | -1.65 (-2.98%) | 1,780 |
| 19 Aug 2019 | INR | 57.3 | 57.3 | 53.05 | 55.45 | 55.45 | +3.9 (+7.57%) | 16,722 |
| 16 Aug 2019 | INR | 52.95 | 52.95 | 50.75 | 51.55 | 51.55 | -0.45 (-0.87%) | 1,172 |
| 14 Aug 2019 | INR | 52.55 | 54 | 49.3 | 52 | 52 | -0.9 (-1.70%) | 10,546 |
| 13 Aug 2019 | INR | 55 | 58.6 | 51 | 52.9 | 52.9 | -1 (-1.86%) | 15,553 |
| 9 Aug 2019 | INR | 59.1 | 60.05 | 48 | 53.9 | 53.9 | -6.1 (-10.17%) | 88,807 |
| 8 Aug 2019 | INR | 59.1 | 60.9 | 57 | 60 | 60 | -0.7 (-1.15%) | 2,093 |
| 7 Aug 2019 | INR | 56.45 | 65 | 56.45 | 60.7 | 60.7 | +4.25 (+7.53%) | 8,396 |
| 6 Aug 2019 | INR | 53.65 | 59 | 53.65 | 56.45 | 56.45 | +0.2 (+0.36%) | 16,800 |
| 5 Aug 2019 | INR | 62 | 62 | 49.8 | 56.25 | 56.25 | -5.95 (-9.57%) | 81,501 |
| 2 Aug 2019 | INR | 63 | 65 | 61 | 62.2 | 62.2 | -1.65 (-2.58%) | 7,584 |
| 1 Aug 2019 | INR | 67.15 | 67.25 | 62.1 | 63.85 | 63.85 | -4.7 (-6.86%) | 64,310 |
| 31 Jul 2019 | INR | 73.1 | 73.15 | 65.4 | 68.55 | 68.55 | -5.3 (-7.18%) | 27,918 |
| 30 Jul 2019 | INR | 77.1 | 77.1 | 72.5 | 73.85 | 73.85 | -3.3 (-4.28%) | 11,947 |
| 29 Jul 2019 | INR | 78 | 78.05 | 75.3 | 77.15 | 77.15 | +0.15 (+0.19%) | 26,276 |
