| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 20.7 | 21.8 | 20.15 | 21.65 | 21.65 | +1.1 (+5.35%) | 20,721 |
| 6 Sep 2019 | INR | 19.15 | 20.75 | 19.15 | 20.55 | 20.55 | +0.95 (+4.85%) | 20,156 |
| 5 Sep 2019 | INR | 19 | 19.7 | 19 | 19.6 | 19.6 | +0.55 (+2.89%) | 4,104 |
| 4 Sep 2019 | INR | 18.35 | 19.15 | 18.35 | 19.05 | 19.05 | +0.7 (+3.81%) | 7,563 |
| 3 Sep 2019 | INR | 18.85 | 19.2 | 18.2 | 18.35 | 18.35 | -0.65 (-3.42%) | 26,790 |
| 30 Aug 2019 | INR | 19.1 | 19.35 | 18.9 | 19 | 19 | -0.05 (-0.26%) | 7,869 |
| 29 Aug 2019 | INR | 19.1 | 19.6 | 18.1 | 19.05 | 19.05 | -0.35 (-1.80%) | 40,538 |
| 28 Aug 2019 | INR | 19.55 | 20.05 | 19 | 19.4 | 19.4 | -0.2 (-1.02%) | 18,546 |
| 27 Aug 2019 | INR | 18.45 | 19.65 | 18.45 | 19.6 | 19.6 | +1.25 (+6.81%) | 11,488 |
| 26 Aug 2019 | INR | 19 | 19.15 | 18.2 | 18.35 | 18.35 | -0.4 (-2.13%) | 21,304 |
| 23 Aug 2019 | INR | 19.3 | 19.3 | 18.2 | 18.75 | 18.75 | -0.65 (-3.35%) | 21,872 |
| 22 Aug 2019 | INR | 19.8 | 20 | 19.3 | 19.4 | 19.4 | -0.45 (-2.27%) | 16,971 |
| 21 Aug 2019 | INR | 21.25 | 21.35 | 19.65 | 19.85 | 19.85 | -1.5 (-7.03%) | 13,641 |
| 20 Aug 2019 | INR | 21.45 | 21.5 | 20.85 | 21.35 | 21.35 | -0.15 (-0.70%) | 9,809 |
| 19 Aug 2019 | INR | 20.35 | 21.8 | 20.3 | 21.5 | 21.5 | +1.5 (+7.50%) | 11,984 |
| 16 Aug 2019 | INR | 20.25 | 20.9 | 19.65 | 20 | 20 | -0.5 (-2.44%) | 4,050 |
| 14 Aug 2019 | INR | 21.1 | 21.35 | 20.4 | 20.5 | 20.5 | -0.8 (-3.76%) | 7,420 |
| 13 Aug 2019 | INR | 20.55 | 22.85 | 20.25 | 21.3 | 21.3 | +0.75 (+3.65%) | 28,954 |
| 9 Aug 2019 | INR | 20.6 | 20.85 | 20.1 | 20.55 | 20.55 | +0.15 (+0.74%) | 20,242 |
| 8 Aug 2019 | INR | 20.7 | 20.7 | 20.15 | 20.4 | 20.4 | -0.3 (-1.45%) | 5,578 |
| 7 Aug 2019 | INR | 20.2 | 21 | 20 | 20.7 | 20.7 | +0.5 (+2.48%) | 39,960 |
| 6 Aug 2019 | INR | 19.8 | 20.3 | 19.8 | 20.2 | 20.2 | +0.25 (+1.25%) | 30,553 |
| 5 Aug 2019 | INR | 19.9 | 20.05 | 19.55 | 19.95 | 19.95 | +0.05 (+0.25%) | 5,618 |
| 2 Aug 2019 | INR | 19.7 | 20.3 | 19.6 | 19.9 | 19.9 | +0.05 (+0.25%) | 15,971 |
| 1 Aug 2019 | INR | 19.8 | 20.1 | 19.5 | 19.85 | 19.85 | -0.15 (-0.75%) | 13,515 |
| 31 Jul 2019 | INR | 19.05 | 20.05 | 18.85 | 20 | 20 | +0.5 (+2.56%) | 9,795 |
| 30 Jul 2019 | INR | 20 | 20.4 | 18.85 | 19.5 | 19.5 | -0.65 (-3.23%) | 23,391 |
| 29 Jul 2019 | INR | 20.7 | 21.25 | 20 | 20.15 | 20.15 | -0.6 (-2.89%) | 33,027 |
| 26 Jul 2019 | INR | 20 | 21.95 | 19.15 | 20.75 | 20.75 | +0.55 (+2.72%) | 20,123 |
| 25 Jul 2019 | INR | 18.8 | 21.7 | 18.5 | 20.2 | 20.2 | +1.5 (+8.02%) | 48,621 |
