| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 16.55 | 17.2 | 16.5 | 17 | 17 | +0.2 (+1.19%) | 6,440 |
| 6 Sep 2019 | INR | 16.6 | 16.9 | 16.55 | 16.8 | 16.8 | +0.1 (+0.60%) | 4,320 |
| 5 Sep 2019 | INR | 15.55 | 17.2 | 15.45 | 16.7 | 16.7 | +1.3 (+8.44%) | 11,364 |
| 4 Sep 2019 | INR | 15.5 | 15.6 | 15.2 | 15.4 | 15.4 | -0.05 (-0.32%) | 6,798 |
| 3 Sep 2019 | INR | 16.45 | 16.45 | 15.4 | 15.45 | 15.45 | -0.5 (-3.13%) | 2,839 |
| 30 Aug 2019 | INR | 16.1 | 16.25 | 15.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 4,763 |
| 29 Aug 2019 | INR | 16.3 | 16.6 | 15.8 | 16 | 16 | -0.85 (-5.04%) | 15,673 |
| 28 Aug 2019 | INR | 18.3 | 18.45 | 16.5 | 16.85 | 16.85 | -0.75 (-4.26%) | 48,093 |
| 27 Aug 2019 | INR | 14.4 | 17.6 | 14.4 | 17.6 | 17.6 | +2.9 (+19.73%) | 37,727 |
| 26 Aug 2019 | INR | 14.95 | 14.95 | 14.25 | 14.7 | 14.7 | +0.45 (+3.16%) | 17,679 |
| 23 Aug 2019 | INR | 14.65 | 14.65 | 13.65 | 14.25 | 14.25 | -0.8 (-5.32%) | 37,882 |
| 22 Aug 2019 | INR | 16.55 | 16.55 | 14.75 | 15.05 | 15.05 | -1.55 (-9.34%) | 8,373 |
| 21 Aug 2019 | INR | 16.95 | 16.95 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 3,147 |
| 20 Aug 2019 | INR | 17.15 | 17.2 | 16.95 | 17 | 17 | -0.2 (-1.16%) | 2,988 |
| 19 Aug 2019 | INR | 17.5 | 17.65 | 15.2 | 17.2 | 17.2 | +0.15 (+0.88%) | 15,492 |
| 16 Aug 2019 | INR | 17.5 | 17.5 | 16.9 | 17.05 | 17.05 | -0.7 (-3.94%) | 6,050 |
| 14 Aug 2019 | INR | 18 | 18.15 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 3,646 |
| 13 Aug 2019 | INR | 18.4 | 18.4 | 17.75 | 17.75 | 17.75 | -0.55 (-3.01%) | 6,929 |
| 9 Aug 2019 | INR | 18.5 | 18.85 | 18.1 | 18.3 | 18.3 | -0.05 (-0.27%) | 1,992 |
| 8 Aug 2019 | INR | 17.75 | 18.65 | 17.75 | 18.35 | 18.35 | -0.7 (-3.67%) | 2,097 |
| 7 Aug 2019 | INR | 20 | 20.5 | 18.65 | 19.05 | 19.05 | +0.6 (+3.25%) | 3,145 |
| 6 Aug 2019 | INR | 17.1 | 18.65 | 17.1 | 18.45 | 18.45 | +1.2 (+6.96%) | 7,786 |
| 5 Aug 2019 | INR | 18 | 19.05 | 16.7 | 17.25 | 17.25 | -0.25 (-1.43%) | 9,866 |
| 2 Aug 2019 | INR | 17.2 | 17.6 | 17 | 17.5 | 17.5 | -0.05 (-0.28%) | 8,418 |
| 1 Aug 2019 | INR | 18.5 | 18.5 | 17.15 | 17.55 | 17.55 | -0.8 (-4.36%) | 6,949 |
| 31 Jul 2019 | INR | 18.2 | 18.45 | 17.65 | 18.35 | 18.35 | 0.0 (0.0%) | 17,332 |
| 30 Jul 2019 | INR | 19.05 | 19.15 | 18.3 | 18.35 | 18.35 | -0.65 (-3.42%) | 8,648 |
| 29 Jul 2019 | INR | 20.8 | 20.8 | 18.55 | 19 | 19 | -0.15 (-0.78%) | 5,936 |
| 26 Jul 2019 | INR | 19.1 | 19.45 | 18.25 | 19.15 | 19.15 | 0.0 (0.0%) | 12,523 |
| 25 Jul 2019 | INR | 19.25 | 20.5 | 18.5 | 19.15 | 19.15 | -0.15 (-0.78%) | 13,937 |
