| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | INR | 5.46 | 5.51 | 5.35 | 5.44 | 5.44 | -0.02 (-0.37%) | 186,165 |
| 26 Aug 2019 | INR | 5.46 | 5.55 | 5.44 | 5.46 | 5.46 | +0.07 (+1.30%) | 41,001 |
| 23 Aug 2019 | INR | 5.45 | 5.45 | 5.35 | 5.39 | 5.39 | -0.04 (-0.74%) | 72,224 |
| 22 Aug 2019 | INR | 5.5 | 5.5 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 110,411 |
| 21 Aug 2019 | INR | 5.52 | 5.54 | 5.44 | 5.44 | 5.44 | +0.01 (+0.18%) | 89,528 |
| 20 Aug 2019 | INR | 5.45 | 5.5 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 73,749 |
| 19 Aug 2019 | INR | 5.45 | 5.56 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 62,426 |
| 16 Aug 2019 | INR | 5.35 | 5.49 | 5.35 | 5.4 | 5.4 | +0.04 (+0.75%) | 74,316 |
| 14 Aug 2019 | INR | 5.34 | 5.51 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 70,518 |
| 13 Aug 2019 | INR | 5.35 | 5.4 | 5.3 | 5.37 | 5.37 | -0.05 (-0.92%) | 251,333 |
| 9 Aug 2019 | INR | 5.48 | 5.6 | 5.36 | 5.42 | 5.42 | +0.07 (+1.31%) | 109,344 |
| 8 Aug 2019 | INR | 5.25 | 5.43 | 5.25 | 5.35 | 5.35 | +0.01 (+0.19%) | 182,006 |
| 7 Aug 2019 | INR | 5.6 | 5.6 | 5.22 | 5.34 | 5.34 | +0.01 (+0.19%) | 108,664 |
| 6 Aug 2019 | INR | 5.55 | 5.6 | 5.23 | 5.33 | 5.33 | -0.09 (-1.66%) | 95,984 |
| 5 Aug 2019 | INR | 5.51 | 5.61 | 5.28 | 5.42 | 5.42 | -0.32 (-5.57%) | 173,720 |
| 2 Aug 2019 | INR | 5.37 | 5.83 | 5.3 | 5.74 | 5.74 | +0.36 (+6.69%) | 130,834 |
| 1 Aug 2019 | INR | 5.34 | 5.52 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 37,452 |
| 31 Jul 2019 | INR | 5.35 | 5.35 | 5.1 | 5.3 | 5.3 | +0.01 (+0.19%) | 45,714 |
| 30 Jul 2019 | INR | 5.41 | 5.5 | 5.17 | 5.29 | 5.29 | -0.1 (-1.86%) | 266,195 |
| 29 Jul 2019 | INR | 6.15 | 6.15 | 4.82 | 5.39 | 5.39 | -0.3 (-5.27%) | 247,886 |
| 26 Jul 2019 | INR | 5.71 | 5.75 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 71,529 |
| 25 Jul 2019 | INR | 5.75 | 5.76 | 5.62 | 5.66 | 5.66 | -0.04 (-0.70%) | 66,240 |
| 24 Jul 2019 | INR | 5.83 | 5.91 | 5.64 | 5.7 | 5.7 | -0.1 (-1.72%) | 66,235 |
| 23 Jul 2019 | INR | 6 | 6 | 5.79 | 5.8 | 5.8 | -0.1 (-1.69%) | 5,557,643 |
| 22 Jul 2019 | INR | 5.8 | 6.05 | 5.8 | 5.9 | 5.9 | -0.06 (-1.01%) | 42,134 |
| 19 Jul 2019 | INR | 5.89 | 6.03 | 5.85 | 5.96 | 5.96 | 0.0 (0.0%) | 111,666 |
| 18 Jul 2019 | INR | 5.95 | 6.05 | 5.89 | 5.96 | 5.96 | +0.05 (+0.85%) | 54,709 |
| 17 Jul 2019 | INR | 6.1 | 6.16 | 5.88 | 5.91 | 5.91 | -0.09 (-1.50%) | 59,862 |
| 16 Jul 2019 | INR | 6.05 | 6.05 | 5.99 | 6 | 6 | 0.0 (0.0%) | 45,742 |
| 15 Jul 2019 | INR | 6.11 | 6.16 | 5.99 | 6 | 6 | -0.01 (-0.17%) | 44,190 |
