| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 54.8 | 55.9 | 54.2 | 55.1 | 55.1 | +0.55 (+1.01%) | 8,495,003 |
| 5 Sep 2019 | INR | 54 | 54.85 | 53.15 | 54.55 | 54.55 | +0.85 (+1.58%) | 10,457,052 |
| 4 Sep 2019 | INR | 53.3 | 54.75 | 52.4 | 53.7 | 53.7 | +0.1 (+0.19%) | 13,706,474 |
| 3 Sep 2019 | INR | 59.75 | 59.75 | 51.8 | 53.6 | 53.6 | -5.25 (-8.92%) | 20,506,864 |
| 30 Aug 2019 | INR | 60 | 60.4 | 57.6 | 58.85 | 58.85 | -0.8 (-1.34%) | 14,455,985 |
| 29 Aug 2019 | INR | 59.9 | 60.7 | 58.5 | 59.65 | 59.65 | -0.65 (-1.08%) | 6,468,842 |
| 28 Aug 2019 | INR | 62.9 | 63.45 | 59.8 | 60.3 | 60.3 | -2.35 (-3.75%) | 9,706,964 |
| 27 Aug 2019 | INR | 62.3 | 64.85 | 61.55 | 62.65 | 62.65 | +1.2 (+1.95%) | 19,468,560 |
| 26 Aug 2019 | INR | 62 | 62.8 | 59.3 | 61.45 | 61.45 | +2.05 (+3.45%) | 10,644,199 |
| 23 Aug 2019 | INR | 58 | 59.95 | 57.6 | 59.4 | 59.4 | +0.85 (+1.45%) | 8,302,965 |
| 22 Aug 2019 | INR | 60.1 | 60.75 | 58 | 58.55 | 58.55 | -1.7 (-2.82%) | 7,526,923 |
| 21 Aug 2019 | INR | 61.5 | 62.25 | 59.5 | 60.25 | 60.25 | -1.5 (-2.43%) | 8,620,741 |
| 20 Aug 2019 | INR | 64.3 | 64.45 | 61.35 | 61.75 | 61.75 | -2.4 (-3.74%) | 9,159,600 |
| 19 Aug 2019 | INR | 65.15 | 65.25 | 63.5 | 64.15 | 64.15 | -0.2 (-0.31%) | 6,658,503 |
| 16 Aug 2019 | INR | 63 | 65.1 | 62.25 | 64.35 | 64.35 | +1.2 (+1.90%) | 8,615,614 |
| 14 Aug 2019 | INR | 63.25 | 64.3 | 62.7 | 63.15 | 63.15 | +0.2 (+0.32%) | 7,329,705 |
| 13 Aug 2019 | INR | 64.55 | 65.5 | 62.6 | 62.95 | 62.95 | -1.8 (-2.78%) | 6,934,344 |
| 9 Aug 2019 | INR | 64.75 | 65.85 | 63.75 | 64.75 | 64.75 | +0.4 (+0.62%) | 8,938,472 |
| 8 Aug 2019 | INR | 63.55 | 64.9 | 61.8 | 64.35 | 64.35 | +0.8 (+1.26%) | 14,868,207 |
| 7 Aug 2019 | INR | 65.5 | 66.7 | 63 | 63.55 | 63.55 | -2 (-3.05%) | 11,784,798 |
| 6 Aug 2019 | INR | 64.5 | 66.65 | 64 | 65.55 | 65.55 | +0.6 (+0.92%) | 9,534,242 |
| 5 Aug 2019 | INR | 63.7 | 65.9 | 61.9 | 64.95 | 64.95 | +0.25 (+0.39%) | 14,495,829 |
| 2 Aug 2019 | INR | 65.1 | 66.25 | 63.6 | 64.7 | 64.7 | -0.9 (-1.37%) | 10,827,678 |
| 1 Aug 2019 | INR | 67.5 | 67.75 | 64.7 | 65.6 | 65.6 | -2 (-2.96%) | 9,233,059 |
| 31 Jul 2019 | INR | 67 | 68.25 | 66.25 | 67.6 | 67.6 | +0.6 (+0.90%) | 7,503,701 |
| 30 Jul 2019 | INR | 70.7 | 70.9 | 66.65 | 67 | 67 | -3.4 (-4.83%) | 9,757,170 |
| 29 Jul 2019 | INR | 70.15 | 71.7 | 68.7 | 70.4 | 70.4 | +0.25 (+0.36%) | 9,238,304 |
| 26 Jul 2019 | INR | 70 | 73.5 | 69.5 | 70.15 | 70.15 | +0.25 (+0.36%) | 11,517,415 |
| 25 Jul 2019 | INR | 70.95 | 71.6 | 69.4 | 69.9 | 69.9 | -0.75 (-1.06%) | 7,779,410 |
| 24 Jul 2019 | INR | 72.5 | 72.9 | 70.05 | 70.65 | 70.65 | -1.75 (-2.42%) | 8,206,191 |
