| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 19 | 19.35 | 18.9 | 19.1 | 19.1 | +0.2 (+1.06%) | 159,425 |
| 6 Sep 2019 | INR | 18.55 | 19.1 | 18.45 | 18.9 | 18.9 | +0.45 (+2.44%) | 271,912 |
| 5 Sep 2019 | INR | 18.55 | 18.65 | 18.4 | 18.45 | 18.45 | 0.0 (0.0%) | 90,475 |
| 4 Sep 2019 | INR | 18.5 | 18.55 | 18.4 | 18.45 | 18.45 | -0.1 (-0.54%) | 149,293 |
| 3 Sep 2019 | INR | 18.7 | 18.8 | 18.5 | 18.55 | 18.55 | -0.3 (-1.59%) | 123,733 |
| 30 Aug 2019 | INR | 18.8 | 19.1 | 18.7 | 18.85 | 18.85 | +0.15 (+0.80%) | 145,470 |
| 29 Aug 2019 | INR | 18.7 | 18.9 | 18.65 | 18.7 | 18.7 | -0.05 (-0.27%) | 181,146 |
| 28 Aug 2019 | INR | 19 | 19.25 | 18.7 | 18.75 | 18.75 | -0.25 (-1.32%) | 273,625 |
| 27 Aug 2019 | INR | 19.2 | 19.75 | 18.75 | 19 | 19 | -0.25 (-1.30%) | 530,662 |
| 26 Aug 2019 | INR | 19.25 | 19.35 | 18.8 | 19.25 | 19.25 | +0.45 (+2.39%) | 213,914 |
| 23 Aug 2019 | INR | 18.6 | 18.95 | 18.45 | 18.8 | 18.8 | +0.1 (+0.53%) | 196,527 |
| 22 Aug 2019 | INR | 19.9 | 19.9 | 18.65 | 18.7 | 18.7 | -0.8 (-4.10%) | 358,649 |
| 21 Aug 2019 | INR | 19.85 | 20.3 | 19.35 | 19.5 | 19.5 | -0.35 (-1.76%) | 425,627 |
| 20 Aug 2019 | INR | 19.9 | 20.45 | 19.65 | 19.85 | 19.85 | +1 (+5.31%) | 1,100,497 |
| 19 Aug 2019 | INR | 18.9 | 19.2 | 18.7 | 18.85 | 18.85 | +0.05 (+0.27%) | 196,841 |
| 16 Aug 2019 | INR | 18.9 | 19.1 | 18.75 | 18.8 | 18.8 | +0.05 (+0.27%) | 263,905 |
| 14 Aug 2019 | INR | 18.8 | 19.35 | 18.7 | 18.75 | 18.75 | -0.05 (-0.27%) | 396,692 |
| 13 Aug 2019 | INR | 19 | 19.7 | 18.75 | 18.8 | 18.8 | 0.0 (0.0%) | 244,048 |
| 9 Aug 2019 | INR | 19 | 19.15 | 18.75 | 18.8 | 18.8 | -0.05 (-0.27%) | 163,507 |
| 8 Aug 2019 | INR | 18.95 | 19 | 18.75 | 18.85 | 18.85 | +0.1 (+0.53%) | 68,514 |
| 7 Aug 2019 | INR | 19.05 | 19.25 | 18.7 | 18.75 | 18.75 | -0.25 (-1.32%) | 126,666 |
| 6 Aug 2019 | INR | 18.8 | 19.2 | 18.8 | 19 | 19 | +0.3 (+1.60%) | 151,350 |
| 5 Aug 2019 | INR | 18.85 | 19 | 18.6 | 18.7 | 18.7 | -0.35 (-1.84%) | 1,436,641 |
| 2 Aug 2019 | INR | 18.8 | 19.2 | 18.8 | 19.05 | 19.05 | -0.05 (-0.26%) | 205,577 |
| 1 Aug 2019 | INR | 19.45 | 19.75 | 19 | 19.1 | 19.1 | -0.5 (-2.55%) | 155,272 |
| 31 Jul 2019 | INR | 18.85 | 19.75 | 17.75 | 19.6 | 19.6 | +0.7 (+3.70%) | 643,273 |
| 30 Jul 2019 | INR | 19.5 | 19.7 | 18.8 | 18.9 | 18.9 | -0.65 (-3.32%) | 182,726 |
| 29 Jul 2019 | INR | 19.55 | 19.85 | 19.2 | 19.55 | 19.55 | +0.2 (+1.03%) | 166,287 |
| 26 Jul 2019 | INR | 19.25 | 19.45 | 19.15 | 19.35 | 19.35 | +0.05 (+0.26%) | 174,149 |
| 25 Jul 2019 | INR | 19.25 | 19.5 | 19.2 | 19.3 | 19.3 | +0.05 (+0.26%) | 104,670 |
