| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | INR | 78.9 | 78.9 | 76.8 | 78.4 | 78.4 | +0.4 (+0.51%) | 20,040 |
| 12 Sep 2019 | INR | 80.65 | 81 | 76.55 | 78 | 78 | -1.25 (-1.58%) | 38,145 |
| 11 Sep 2019 | INR | 79 | 81.8 | 77.2 | 79.25 | 79.25 | +1.3 (+1.67%) | 63,171 |
| 9 Sep 2019 | INR | 74 | 79.5 | 72.7 | 77.95 | 77.95 | +4 (+5.41%) | 52,441 |
| 6 Sep 2019 | INR | 73.55 | 74.7 | 73 | 73.95 | 73.95 | +1.7 (+2.35%) | 16,961 |
| 5 Sep 2019 | INR | 73.15 | 75.3 | 71.35 | 72.25 | 72.25 | -1.05 (-1.43%) | 22,344 |
| 4 Sep 2019 | INR | 71.2 | 75 | 71 | 73.3 | 73.3 | +1.2 (+1.66%) | 24,424 |
| 3 Sep 2019 | INR | 73.9 | 74 | 71.5 | 72.1 | 72.1 | -1.6 (-2.17%) | 23,753 |
| 30 Aug 2019 | INR | 70.3 | 74.5 | 70 | 73.7 | 73.7 | +3.2 (+4.54%) | 44,749 |
| 29 Aug 2019 | INR | 73.3 | 73.35 | 69.7 | 70.5 | 70.5 | -1.35 (-1.88%) | 88,657 |
| 28 Aug 2019 | INR | 76.4 | 76.55 | 71.1 | 71.85 | 71.85 | -4.55 (-5.96%) | 33,018 |
| 27 Aug 2019 | INR | 74.7 | 77.2 | 72.7 | 76.4 | 76.4 | +3.3 (+4.51%) | 29,857 |
| 26 Aug 2019 | INR | 70.85 | 74.95 | 70.85 | 73.1 | 73.1 | +3.2 (+4.58%) | 19,073 |
| 23 Aug 2019 | INR | 67.6 | 71.05 | 67.6 | 69.9 | 69.9 | +0.15 (+0.22%) | 10,526 |
| 22 Aug 2019 | INR | 73.35 | 73.4 | 69 | 69.75 | 69.75 | -3.65 (-4.97%) | 59,831 |
| 21 Aug 2019 | INR | 75.05 | 75.2 | 72.05 | 73.4 | 73.4 | -1.2 (-1.61%) | 17,230 |
| 20 Aug 2019 | INR | 77.1 | 77.1 | 74.05 | 74.6 | 74.6 | -2.5 (-3.24%) | 16,987 |
| 19 Aug 2019 | INR | 78 | 79 | 75.4 | 77.1 | 77.1 | +0.75 (+0.98%) | 47,983 |
| 16 Aug 2019 | INR | 73.5 | 77.7 | 73 | 76.35 | 76.35 | +4.4 (+6.12%) | 76,797 |
| 14 Aug 2019 | INR | 70 | 73.4 | 68.5 | 71.95 | 71.95 | +3.2 (+4.65%) | 18,273 |
| 13 Aug 2019 | INR | 68 | 71 | 67.5 | 68.75 | 68.75 | -1.45 (-2.07%) | 21,458 |
| 9 Aug 2019 | INR | 68.5 | 70.9 | 68.3 | 70.2 | 70.2 | +1.95 (+2.86%) | 35,327 |
| 8 Aug 2019 | INR | 68.35 | 68.9 | 66.55 | 68.25 | 68.25 | +1.3 (+1.94%) | 13,099 |
| 7 Aug 2019 | INR | 68 | 68.4 | 66.5 | 66.95 | 66.95 | +0.2 (+0.30%) | 15,912 |
| 6 Aug 2019 | INR | 66 | 67.7 | 65.55 | 66.75 | 66.75 | +1.05 (+1.60%) | 17,339 |
| 5 Aug 2019 | INR | 67.95 | 68 | 64.5 | 65.7 | 65.7 | -2.45 (-3.60%) | 35,055 |
| 2 Aug 2019 | INR | 64 | 68.9 | 64 | 68.15 | 68.15 | +2.3 (+3.49%) | 28,217 |
| 1 Aug 2019 | INR | 67 | 67.9 | 65.3 | 65.85 | 65.85 | -1.75 (-2.59%) | 12,579 |
| 31 Jul 2019 | INR | 66.55 | 68.4 | 66.4 | 67.6 | 67.6 | +0.5 (+0.75%) | 18,110 |
| 30 Jul 2019 | INR | 71.05 | 71.05 | 65.7 | 67.1 | 67.1 | -4.3 (-6.02%) | 23,399 |
