| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 173.4 | 173.4 | 164.1 | 164.2 | 164.2 | -1.6 (-0.97%) | 12,660 |
| 5 Sep 2019 | INR | 160.6 | 165.8 | 156.5 | 165.8 | 165.8 | +7.8 (+4.94%) | 18,070 |
| 4 Sep 2019 | INR | 163.9 | 163.9 | 156 | 158 | 158 | -2.8 (-1.74%) | 11,720 |
| 3 Sep 2019 | INR | 170 | 170 | 160.5 | 160.8 | 160.8 | -5.9 (-3.54%) | 4,410 |
| 30 Aug 2019 | INR | 165 | 170 | 162.5 | 166.7 | 166.7 | +0.7 (+0.42%) | 8,850 |
| 29 Aug 2019 | INR | 166 | 173.8 | 164.4 | 166 | 166 | -5.3 (-3.09%) | 7,430 |
| 28 Aug 2019 | INR | 175.7 | 178 | 171 | 171.3 | 171.3 | -4.4 (-2.50%) | 4,960 |
| 27 Aug 2019 | INR | 186.8 | 186.8 | 172.5 | 175.7 | 175.7 | -2.7 (-1.51%) | 50,260 |
| 26 Aug 2019 | INR | 175.7 | 179 | 164.2 | 178.4 | 178.4 | +7.8 (+4.57%) | 32,760 |
| 23 Aug 2019 | INR | 161.4 | 170.6 | 160.7 | 170.6 | 170.6 | +8.1 (+4.98%) | 20,020 |
| 22 Aug 2019 | INR | 163.1 | 170.9 | 162.5 | 162.5 | 162.5 | -8.5 (-4.97%) | 39,380 |
| 21 Aug 2019 | INR | 174.8 | 183.9 | 169.6 | 171 | 171 | -7.3 (-4.09%) | 17,430 |
| 20 Aug 2019 | INR | 183.2 | 183.2 | 175 | 178.3 | 178.3 | -4.9 (-2.67%) | 7,190 |
| 19 Aug 2019 | INR | 196.5 | 196.5 | 179.2 | 183.2 | 183.2 | -5.1 (-2.71%) | 6,840 |
| 16 Aug 2019 | INR | 199.8 | 199.8 | 184.2 | 188.3 | 188.3 | -2.9 (-1.52%) | 10,380 |
| 14 Aug 2019 | INR | 195 | 197.7 | 182.2 | 191.2 | 191.2 | +2.4 (+1.27%) | 42,410 |
| 13 Aug 2019 | INR | 188.8 | 188.8 | 185.2 | 188.8 | 188.8 | +9 (+5.01%) | 44,120 |
| 9 Aug 2019 | INR | 179.8 | 179.8 | 179.8 | 179.8 | 179.8 | +8.5 (+4.96%) | 22,760 |
| 8 Aug 2019 | INR | 171.3 | 171.3 | 171.3 | 171.3 | 171.3 | +8.2 (+5.03%) | 7,180 |
| 7 Aug 2019 | INR | 164.3 | 169 | 155.7 | 163.1 | 163.1 | +1.4 (+0.87%) | 34,510 |
| 6 Aug 2019 | INR | 156.4 | 163.4 | 152.3 | 161.7 | 161.7 | +5.2 (+3.32%) | 4,740 |
| 5 Aug 2019 | INR | 144.3 | 159.1 | 144.3 | 156.5 | 156.5 | +4.9 (+3.23%) | 25,970 |
| 2 Aug 2019 | INR | 138.3 | 152.3 | 138.3 | 151.6 | 151.6 | +6.5 (+4.48%) | 62,520 |
| 1 Aug 2019 | INR | 156.9 | 156.9 | 145.1 | 145.1 | 145.1 | -7.6 (-4.98%) | 31,260 |
| 31 Jul 2019 | INR | 154.4 | 156 | 152.7 | 152.7 | 152.7 | -8 (-4.98%) | 32,900 |
| 30 Jul 2019 | INR | 163.4 | 168.8 | 160.7 | 160.7 | 160.7 | -8.4 (-4.97%) | 51,260 |
| 29 Jul 2019 | INR | 170.3 | 185.9 | 169.1 | 169.1 | 169.1 | -8.9 (-5%) | 18,750 |
| 26 Jul 2019 | INR | 180.1 | 184.7 | 177.9 | 178 | 178 | -9.3 (-4.97%) | 61,430 |
| 25 Jul 2019 | INR | 203.9 | 203.9 | 187.3 | 187.3 | 187.3 | -9.8 (-4.97%) | 50,040 |
| 24 Jul 2019 | INR | 196 | 206 | 193.2 | 197.1 | 197.1 | +0.9 (+0.46%) | 126,830 |
