| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 41 | 44 | 41 | 42.5 | 21.25 | +1.6 (+3.91%) | 13,264 |
| 6 Sep 2019 | INR | 40.05 | 41.5 | 39.3 | 40.9 | 20.45 | +1.25 (+3.15%) | 9,380 |
| 5 Sep 2019 | INR | 40 | 41.4 | 39.5 | 39.65 | 19.825 | +0.35 (+0.89%) | 16,080 |
| 4 Sep 2019 | INR | 39.25 | 39.8 | 38.45 | 39.3 | 19.65 | -0.55 (-1.38%) | 8,619 |
| 3 Sep 2019 | INR | 39 | 40.35 | 38.8 | 39.85 | 19.925 | +0.6 (+1.53%) | 11,374 |
| 30 Aug 2019 | INR | 39.05 | 40.35 | 38.9 | 39.25 | 19.625 | +0.05 (+0.13%) | 12,757 |
| 29 Aug 2019 | INR | 41.3 | 41.7 | 38.5 | 39.2 | 19.6 | -1.8 (-4.39%) | 11,227 |
| 28 Aug 2019 | INR | 43.15 | 43.15 | 40.5 | 41 | 20.5 | -2.65 (-6.07%) | 21,823 |
| 27 Aug 2019 | INR | 44 | 44.9 | 43.3 | 43.65 | 21.825 | -0.05 (-0.11%) | 12,232 |
| 26 Aug 2019 | INR | 46.95 | 46.95 | 41.25 | 43.7 | 21.85 | +1.75 (+4.17%) | 34,864 |
| 23 Aug 2019 | INR | 42 | 42.95 | 37 | 41.95 | 20.975 | +0.55 (+1.33%) | 29,135 |
| 22 Aug 2019 | INR | 46 | 46 | 41 | 41.4 | 20.7 | -4.4 (-9.61%) | 33,790 |
| 21 Aug 2019 | INR | 47.1 | 47.15 | 45.4 | 45.8 | 22.9 | -1.85 (-3.88%) | 7,586 |
| 20 Aug 2019 | INR | 49 | 49.1 | 46.95 | 47.65 | 23.825 | -0.8 (-1.65%) | 15,741 |
| 19 Aug 2019 | INR | 48.25 | 49.75 | 47 | 48.45 | 24.225 | +0.2 (+0.41%) | 27,823 |
| 16 Aug 2019 | INR | 52.6 | 52.95 | 47.4 | 48.25 | 24.125 | -5.55 (-10.32%) | 57,731 |
| 14 Aug 2019 | INR | 53.65 | 56.8 | 53 | 53.8 | 26.9 | +0.7 (+1.32%) | 14,867 |
| 13 Aug 2019 | INR | 58.15 | 58.15 | 52 | 53.1 | 26.55 | -3.2 (-5.68%) | 11,234 |
| 9 Aug 2019 | INR | 54.45 | 58 | 52.1 | 56.3 | 28.15 | +3.3 (+6.23%) | 18,235 |
| 8 Aug 2019 | INR | 51.65 | 53.65 | 51.6 | 53 | 26.5 | +0.4 (+0.76%) | 5,315 |
| 7 Aug 2019 | INR | 51.5 | 55 | 51 | 52.6 | 26.3 | +1.75 (+3.44%) | 16,510 |
| 6 Aug 2019 | INR | 50 | 53 | 48.5 | 50.85 | 25.425 | +1.15 (+2.31%) | 18,076 |
| 5 Aug 2019 | INR | 53 | 53 | 48 | 49.7 | 24.85 | -2 (-3.87%) | 16,778 |
| 2 Aug 2019 | INR | 51.75 | 51.75 | 47.1 | 51.7 | 25.85 | +0.4 (+0.78%) | 11,509 |
| 1 Aug 2019 | INR | 52 | 52 | 49.3 | 51.3 | 25.65 | -0.85 (-1.63%) | 29,956 |
| 31 Jul 2019 | INR | 51 | 52.5 | 48.7 | 52.15 | 26.075 | -0.8 (-1.51%) | 17,772 |
| 30 Jul 2019 | INR | 56 | 56 | 52.2 | 52.95 | 26.475 | -2.95 (-5.28%) | 11,664 |
| 29 Jul 2019 | INR | 56.65 | 56.65 | 54 | 55.9 | 27.95 | +0.3 (+0.54%) | 7,679 |
| 26 Jul 2019 | INR | 56.8 | 56.85 | 55.5 | 55.6 | 27.8 | -1 (-1.77%) | 17,015 |
| 25 Jul 2019 | INR | 55.95 | 56.8 | 55.95 | 56.6 | 28.3 | +0.1 (+0.18%) | 6,092 |
