| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 30.65 | 30.95 | 29.65 | 30.45 | 30.45 | +0.3 (+1.00%) | 121,586 |
| 6 Sep 2019 | INR | 28.6 | 30.6 | 28.5 | 30.15 | 30.15 | +1.65 (+5.79%) | 236,474 |
| 5 Sep 2019 | INR | 29 | 29.2 | 28.2 | 28.5 | 28.5 | 0.0 (0.0%) | 107,709 |
| 4 Sep 2019 | INR | 27.75 | 28.8 | 27.75 | 28.5 | 28.5 | +0.15 (+0.53%) | 60,586 |
| 3 Sep 2019 | INR | 28 | 28.7 | 27.7 | 28.35 | 28.35 | +0.35 (+1.25%) | 67,633 |
| 30 Aug 2019 | INR | 28.7 | 29 | 27.65 | 28 | 28 | -0.55 (-1.93%) | 108,061 |
| 29 Aug 2019 | INR | 28.5 | 29.2 | 28.3 | 28.55 | 28.55 | -0.4 (-1.38%) | 93,524 |
| 28 Aug 2019 | INR | 29.9 | 29.95 | 28.8 | 28.95 | 28.95 | -0.8 (-2.69%) | 64,167 |
| 27 Aug 2019 | INR | 29.2 | 30.2 | 29 | 29.75 | 29.75 | +0.15 (+0.51%) | 86,726 |
| 26 Aug 2019 | INR | 28.25 | 29.8 | 28.25 | 29.6 | 29.6 | +1.25 (+4.41%) | 83,570 |
| 23 Aug 2019 | INR | 28 | 29 | 27.4 | 28.35 | 28.35 | +0.25 (+0.89%) | 174,425 |
| 22 Aug 2019 | INR | 29 | 29.1 | 27.55 | 28.1 | 28.1 | -0.85 (-2.94%) | 144,051 |
| 21 Aug 2019 | INR | 29.9 | 29.9 | 28.75 | 28.95 | 28.95 | -0.8 (-2.69%) | 91,791 |
| 20 Aug 2019 | INR | 30.1 | 30.7 | 29.7 | 29.75 | 29.75 | -0.5 (-1.65%) | 78,575 |
| 19 Aug 2019 | INR | 30.25 | 31.1 | 29.5 | 30.25 | 30.25 | -0.35 (-1.14%) | 119,475 |
| 16 Aug 2019 | INR | 30.85 | 31.5 | 30.05 | 30.6 | 30.6 | -0.7 (-2.24%) | 69,134 |
| 14 Aug 2019 | INR | 30.2 | 31.9 | 29 | 31.3 | 31.3 | +1 (+3.30%) | 272,170 |
| 13 Aug 2019 | INR | 31.55 | 32.75 | 29.5 | 30.3 | 30.3 | -1.7 (-5.31%) | 87,273 |
| 9 Aug 2019 | INR | 32.2 | 33 | 31.5 | 32 | 32 | 0.0 (0.0%) | 115,150 |
| 8 Aug 2019 | INR | 31.55 | 32.95 | 31.25 | 32 | 32 | +0.2 (+0.63%) | 78,116 |
| 7 Aug 2019 | INR | 32.7 | 32.75 | 31.6 | 31.8 | 31.8 | -0.9 (-2.75%) | 74,153 |
| 6 Aug 2019 | INR | 31.8 | 33 | 30.2 | 32.7 | 32.7 | +1.55 (+4.98%) | 311,188 |
| 5 Aug 2019 | INR | 27.7 | 32.45 | 26.55 | 31.15 | 31.15 | +3.45 (+12.45%) | 349,507 |
| 2 Aug 2019 | INR | 28.65 | 28.65 | 27.3 | 27.7 | 27.7 | -0.7 (-2.46%) | 120,202 |
| 1 Aug 2019 | INR | 29.3 | 29.65 | 27.35 | 28.4 | 28.4 | -0.9 (-3.07%) | 131,622 |
| 31 Jul 2019 | INR | 29.6 | 29.6 | 28 | 29.3 | 29.3 | +0.1 (+0.34%) | 119,713 |
| 30 Jul 2019 | INR | 30.45 | 30.45 | 29 | 29.2 | 29.2 | -1 (-3.31%) | 87,088 |
| 29 Jul 2019 | INR | 29.3 | 30.45 | 29.25 | 30.2 | 30.2 | +0.95 (+3.25%) | 118,131 |
| 26 Jul 2019 | INR | 29.7 | 29.9 | 29.1 | 29.25 | 29.25 | -0.65 (-2.17%) | 112,431 |
| 25 Jul 2019 | INR | 29.65 | 30.1 | 29 | 29.9 | 29.9 | +0.15 (+0.50%) | 154,548 |
