| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 107.6 | 108.5 | 104.2 | 105.35 | 105.35 | -1.95 (-1.82%) | 49,273 |
| 5 Sep 2019 | INR | 107.55 | 109.75 | 106.1 | 107.3 | 107.3 | +1.15 (+1.08%) | 78,475 |
| 4 Sep 2019 | INR | 104 | 107.75 | 103.45 | 106.15 | 106.15 | +2.45 (+2.36%) | 109,272 |
| 3 Sep 2019 | INR | 104.1 | 106.45 | 103 | 103.7 | 103.7 | -3 (-2.81%) | 91,934 |
| 30 Aug 2019 | INR | 106.7 | 108.9 | 105 | 106.7 | 106.7 | -0.5 (-0.47%) | 68,968 |
| 29 Aug 2019 | INR | 108.9 | 112.85 | 106 | 107.2 | 107.2 | -1.7 (-1.56%) | 148,086 |
| 28 Aug 2019 | INR | 108 | 111.3 | 106.2 | 108.9 | 108.9 | +1.75 (+1.63%) | 301,763 |
| 27 Aug 2019 | INR | 98.5 | 108 | 98.5 | 107.15 | 107.15 | +8.65 (+8.78%) | 221,593 |
| 26 Aug 2019 | INR | 100 | 102.1 | 95.3 | 98.5 | 98.5 | +1.55 (+1.60%) | 77,128 |
| 23 Aug 2019 | INR | 96.15 | 98.95 | 93.5 | 96.95 | 96.95 | -0.6 (-0.62%) | 100,665 |
| 22 Aug 2019 | INR | 100 | 104 | 93.5 | 97.55 | 97.55 | -3.4 (-3.37%) | 168,623 |
| 21 Aug 2019 | INR | 107.5 | 107.65 | 99.3 | 100.95 | 100.95 | -7 (-6.48%) | 116,687 |
| 20 Aug 2019 | INR | 108 | 112.55 | 106.1 | 107.95 | 107.95 | +3.65 (+3.50%) | 392,167 |
| 19 Aug 2019 | INR | 103.2 | 106.7 | 102.75 | 104.3 | 104.3 | +0.75 (+0.72%) | 137,100 |
| 16 Aug 2019 | INR | 102 | 107.25 | 98.25 | 103.55 | 103.55 | +0.4 (+0.39%) | 300,809 |
| 14 Aug 2019 | INR | 93 | 107 | 92.45 | 103.15 | 103.15 | +10.15 (+10.91%) | 281,821 |
| 13 Aug 2019 | INR | 100.5 | 100.5 | 92 | 93 | 93 | -6.35 (-6.39%) | 93,487 |
| 9 Aug 2019 | INR | 102 | 104.3 | 98 | 99.35 | 99.35 | -0.8 (-0.80%) | 73,603 |
| 8 Aug 2019 | INR | 103.25 | 103.7 | 98.8 | 100.15 | 100.15 | -5.5 (-5.21%) | 121,150 |
| 7 Aug 2019 | INR | 107.5 | 110 | 104.1 | 105.65 | 105.65 | -1.3 (-1.22%) | 71,075 |
| 6 Aug 2019 | INR | 100.1 | 108.3 | 100.1 | 106.95 | 106.95 | +4.05 (+3.94%) | 93,524 |
| 5 Aug 2019 | INR | 107 | 107 | 101.55 | 102.9 | 102.9 | -5.05 (-4.68%) | 57,305 |
| 2 Aug 2019 | INR | 107.4 | 110.1 | 105.5 | 107.95 | 107.95 | -1.4 (-1.28%) | 72,163 |
| 1 Aug 2019 | INR | 108 | 111.8 | 107.1 | 109.35 | 109.35 | -0.55 (-0.50%) | 119,104 |
| 31 Jul 2019 | INR | 105.1 | 111.45 | 101.95 | 109.9 | 109.9 | +2.7 (+2.52%) | 121,716 |
| 30 Jul 2019 | INR | 115 | 115.8 | 105.1 | 107.2 | 107.2 | -6.85 (-6.01%) | 91,307 |
| 29 Jul 2019 | INR | 116 | 117.9 | 113.45 | 114.05 | 114.05 | -3 (-2.56%) | 47,365 |
| 26 Jul 2019 | INR | 117.6 | 120.4 | 115.95 | 117.05 | 117.05 | -1.15 (-0.97%) | 77,364 |
| 25 Jul 2019 | INR | 122.85 | 123.75 | 117.05 | 118.2 | 118.2 | -3.35 (-2.76%) | 110,255 |
| 24 Jul 2019 | INR | 125.2 | 126.4 | 121 | 121.55 | 121.55 | +2.35 (+1.97%) | 295,357 |
