| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 3.36 | 3.36 | 3.2 | 3.22 | 1.5456 | -0.11 (-3.30%) | 40,009 |
| 6 Sep 2019 | INR | 3.43 | 3.43 | 3.2 | 3.33 | 1.5984 | 0.0 (0.0%) | 71,051 |
| 5 Sep 2019 | INR | 3.16 | 3.33 | 3.1 | 3.33 | 1.5984 | +0.14 (+4.39%) | 99,970 |
| 4 Sep 2019 | INR | 3.4 | 3.4 | 3.15 | 3.19 | 1.5312 | -0.06 (-1.85%) | 62,600 |
| 3 Sep 2019 | INR | 3.34 | 3.41 | 3.23 | 3.25 | 1.56 | -0.14 (-4.13%) | 100,250 |
| 30 Aug 2019 | INR | 3.27 | 3.54 | 3.26 | 3.39 | 1.6272 | -0.04 (-1.17%) | 137,086 |
| 29 Aug 2019 | INR | 3.64 | 3.64 | 3.43 | 3.43 | 1.6464 | -0.18 (-4.99%) | 117,036 |
| 28 Aug 2019 | INR | 3.69 | 3.71 | 3.54 | 3.61 | 1.7328 | +0.07 (+1.98%) | 336,806 |
| 27 Aug 2019 | INR | 3.51 | 3.54 | 3.5 | 3.54 | 1.6992 | +0.16 (+4.73%) | 160,423 |
| 26 Aug 2019 | INR | 3.35 | 3.38 | 3.24 | 3.38 | 1.6224 | +0.16 (+4.97%) | 195,712 |
| 23 Aug 2019 | INR | 3.15 | 3.25 | 2.99 | 3.22 | 1.5456 | +0.08 (+2.55%) | 168,484 |
| 22 Aug 2019 | INR | 3.23 | 3.25 | 3.14 | 3.14 | 1.5072 | -0.16 (-4.85%) | 93,840 |
| 21 Aug 2019 | INR | 3.44 | 3.47 | 3.24 | 3.3 | 1.584 | -0.01 (-0.30%) | 128,390 |
| 20 Aug 2019 | INR | 3.21 | 3.31 | 3.15 | 3.31 | 1.5888 | +0.15 (+4.75%) | 32,603 |
| 19 Aug 2019 | INR | 3.17 | 3.21 | 3.06 | 3.16 | 1.5168 | -0.01 (-0.32%) | 142,431 |
| 16 Aug 2019 | INR | 3.4 | 3.4 | 3.13 | 3.17 | 1.5216 | -0.12 (-3.65%) | 45,592 |
| 14 Aug 2019 | INR | 3.21 | 3.3 | 3.14 | 3.29 | 1.5792 | +0.13 (+4.11%) | 48,881 |
| 13 Aug 2019 | INR | 3.31 | 3.31 | 3.11 | 3.16 | 1.5168 | 0.0 (0.0%) | 78,022 |
| 9 Aug 2019 | INR | 3.16 | 3.16 | 3.16 | 3.16 | 1.5168 | +0.15 (+4.98%) | 91,616 |
| 8 Aug 2019 | INR | 3.1 | 3.16 | 2.99 | 3.01 | 1.4448 | -0.05 (-1.63%) | 69,171 |
| 7 Aug 2019 | INR | 3.15 | 3.15 | 2.88 | 3.06 | 1.4688 | +0.03 (+0.99%) | 107,125 |
| 6 Aug 2019 | INR | 2.84 | 3.04 | 2.84 | 3.03 | 1.4544 | +0.13 (+4.48%) | 242,897 |
| 5 Aug 2019 | INR | 3.01 | 3.01 | 2.86 | 2.9 | 1.392 | -0.11 (-3.65%) | 73,685 |
| 2 Aug 2019 | INR | 3.15 | 3.16 | 3 | 3.01 | 1.4448 | -0.14 (-4.44%) | 391,423 |
| 1 Aug 2019 | INR | 3.26 | 3.36 | 3.14 | 3.15 | 1.512 | -0.15 (-4.55%) | 107,420 |
| 31 Jul 2019 | INR | 3.2 | 3.34 | 3.05 | 3.3 | 1.584 | +0.11 (+3.45%) | 120,095 |
| 30 Jul 2019 | INR | 3.21 | 3.4 | 3.18 | 3.19 | 1.5312 | -0.13 (-3.92%) | 117,582 |
| 29 Jul 2019 | INR | 3.45 | 3.45 | 3.3 | 3.32 | 1.5936 | -0.07 (-2.06%) | 32,926 |
| 26 Jul 2019 | INR | 3.41 | 3.41 | 3.29 | 3.39 | 1.6272 | +0.09 (+2.73%) | 45,364 |
| 25 Jul 2019 | INR | 3.22 | 3.5 | 3.22 | 3.3 | 1.584 | -0.05 (-1.49%) | 136,026 |
