| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 16.3 | 16.3 | 15 | 15.55 | 15.55 | -0.2 (-1.27%) | 45,860 |
| 6 Sep 2019 | INR | 15.2 | 15.85 | 15.2 | 15.75 | 15.75 | +0.65 (+4.30%) | 59,875 |
| 5 Sep 2019 | INR | 14.45 | 15.1 | 14 | 15.1 | 15.1 | +0.7 (+4.86%) | 52,942 |
| 4 Sep 2019 | INR | 14.95 | 14.95 | 14.25 | 14.4 | 14.4 | -0.35 (-2.37%) | 13,269 |
| 3 Sep 2019 | INR | 15.3 | 15.3 | 14.35 | 14.75 | 14.75 | -0.3 (-1.99%) | 8,352 |
| 30 Aug 2019 | INR | 16 | 16 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 12,863 |
| 29 Aug 2019 | INR | 15.8 | 16.1 | 15.5 | 15.8 | 15.8 | +0.45 (+2.93%) | 35,235 |
| 28 Aug 2019 | INR | 15 | 15.35 | 13.95 | 15.35 | 15.35 | +0.7 (+4.78%) | 42,944 |
| 27 Aug 2019 | INR | 15 | 15.35 | 14.65 | 14.65 | 14.65 | -0.75 (-4.87%) | 21,460 |
| 26 Aug 2019 | INR | 16.7 | 16.75 | 15.4 | 15.4 | 15.4 | -0.8 (-4.94%) | 85,826 |
| 23 Aug 2019 | INR | 17.6 | 17.6 | 16.15 | 16.2 | 16.2 | -0.75 (-4.42%) | 114,394 |
| 22 Aug 2019 | INR | 18.25 | 18.25 | 16.75 | 16.95 | 16.95 | -0.65 (-3.69%) | 58,448 |
| 21 Aug 2019 | INR | 17.9 | 18 | 17.2 | 17.6 | 17.6 | -0.5 (-2.76%) | 50,673 |
| 20 Aug 2019 | INR | 18.95 | 18.95 | 17.55 | 18.1 | 18.1 | -0.35 (-1.90%) | 26,254 |
| 19 Aug 2019 | INR | 18.55 | 18.55 | 18.2 | 18.45 | 18.45 | +0.45 (+2.50%) | 28,376 |
| 16 Aug 2019 | INR | 18.15 | 18.15 | 17.75 | 18 | 18 | +0.7 (+4.05%) | 63,119 |
| 14 Aug 2019 | INR | 17 | 17.3 | 16.8 | 17.3 | 17.3 | +0.8 (+4.85%) | 49,846 |
| 13 Aug 2019 | INR | 16.1 | 16.75 | 15.8 | 16.5 | 16.5 | +0.45 (+2.80%) | 53,284 |
| 9 Aug 2019 | INR | 15.75 | 16.4 | 15.4 | 16.05 | 16.05 | +0.05 (+0.31%) | 13,004 |
| 8 Aug 2019 | INR | 16.9 | 16.9 | 15.85 | 16 | 16 | -0.5 (-3.03%) | 14,094 |
| 7 Aug 2019 | INR | 16.65 | 16.9 | 16.2 | 16.5 | 16.5 | +0.35 (+2.17%) | 6,707 |
| 6 Aug 2019 | INR | 17.55 | 17.55 | 16.05 | 16.15 | 16.15 | -0.65 (-3.87%) | 11,582 |
| 5 Aug 2019 | INR | 16.65 | 17 | 16.2 | 16.8 | 16.8 | -0.05 (-0.30%) | 24,772 |
| 2 Aug 2019 | INR | 17 | 17.25 | 16.25 | 16.85 | 16.85 | -0.25 (-1.46%) | 31,596 |
| 1 Aug 2019 | INR | 16.9 | 17.3 | 16.75 | 17.1 | 17.1 | +0.6 (+3.64%) | 64,612 |
| 31 Jul 2019 | INR | 17.8 | 17.9 | 16.2 | 16.5 | 16.5 | -0.55 (-3.23%) | 25,687 |
| 30 Jul 2019 | INR | 16.25 | 17.05 | 15.5 | 17.05 | 17.05 | +0.8 (+4.92%) | 43,868 |
| 29 Jul 2019 | INR | 15.95 | 16.85 | 15.95 | 16.25 | 16.25 | -0.5 (-2.99%) | 528,580 |
| 26 Jul 2019 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 6,482 |
| 25 Jul 2019 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 1,689 |
