| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 15.55 | 15.9 | 15.4 | 15.75 | 15.75 | +0.2 (+1.29%) | 613,623 |
| 6 Sep 2019 | INR | 15 | 15.65 | 14.9 | 15.55 | 15.55 | +0.65 (+4.36%) | 681,738 |
| 5 Sep 2019 | INR | 14.75 | 15 | 14.7 | 14.9 | 14.9 | +0.1 (+0.68%) | 518,732 |
| 4 Sep 2019 | INR | 14.8 | 14.85 | 14.55 | 14.8 | 14.8 | +0.05 (+0.34%) | 498,392 |
| 3 Sep 2019 | INR | 15 | 15 | 14.7 | 14.75 | 14.75 | -0.31 (-2.06%) | 425,610 |
| 30 Aug 2019 | INR | 15.56 | 15.56 | 14.94 | 15.06 | 15.06 | +0.01 (+0.07%) | 1,013,205 |
| 29 Aug 2019 | INR | 15.85 | 15.85 | 14.79 | 15.05 | 15.05 | -0.22 (-1.44%) | 438,775 |
| 28 Aug 2019 | INR | 15.47 | 15.57 | 15.19 | 15.27 | 15.27 | -0.16 (-1.04%) | 369,811 |
| 27 Aug 2019 | INR | 15.49 | 15.67 | 15.21 | 15.43 | 15.43 | +0.19 (+1.25%) | 373,104 |
| 26 Aug 2019 | INR | 15.19 | 15.3 | 14.65 | 15.24 | 15.24 | +0.29 (+1.94%) | 1,149,029 |
| 23 Aug 2019 | INR | 14.89 | 15.08 | 14.46 | 14.95 | 14.95 | +0.26 (+1.77%) | 572,328 |
| 22 Aug 2019 | INR | 14.7 | 15.05 | 14.44 | 14.69 | 14.69 | +0.02 (+0.14%) | 648,668 |
| 21 Aug 2019 | INR | 15.25 | 15.25 | 14.62 | 14.67 | 14.67 | -0.51 (-3.36%) | 565,105 |
| 20 Aug 2019 | INR | 15.75 | 15.99 | 15.1 | 15.18 | 15.18 | -0.72 (-4.53%) | 496,553 |
| 19 Aug 2019 | INR | 15.26 | 16.18 | 15.12 | 15.9 | 15.9 | +0.64 (+4.19%) | 931,236 |
| 16 Aug 2019 | INR | 15.03 | 15.36 | 14.77 | 15.26 | 15.26 | +0.25 (+1.67%) | 646,024 |
| 14 Aug 2019 | INR | 15.25 | 15.25 | 14.74 | 15.01 | 15.01 | +0.04 (+0.27%) | 415,106 |
| 13 Aug 2019 | INR | 15.02 | 15.42 | 14.88 | 14.97 | 14.97 | -0.22 (-1.45%) | 5,541,168 |
| 9 Aug 2019 | INR | 14.95 | 15.47 | 14.81 | 15.19 | 15.19 | +0.32 (+2.15%) | 585,561 |
| 8 Aug 2019 | INR | 14.79 | 14.94 | 14.65 | 14.87 | 14.87 | +0.09 (+0.61%) | 983,248 |
| 7 Aug 2019 | INR | 14.9 | 14.95 | 14.7 | 14.78 | 14.78 | -0.04 (-0.27%) | 126,751 |
| 6 Aug 2019 | INR | 14.88 | 14.97 | 14.79 | 14.82 | 14.82 | +0.09 (+0.61%) | 398,713 |
| 5 Aug 2019 | INR | 14.95 | 14.95 | 14.65 | 14.73 | 14.73 | -0.32 (-2.13%) | 436,839 |
| 2 Aug 2019 | INR | 14.91 | 15.19 | 14.83 | 15.05 | 15.05 | +0.07 (+0.47%) | 632,983 |
| 1 Aug 2019 | INR | 15 | 15.22 | 14.83 | 14.98 | 14.98 | 0.0 (0.0%) | 491,618 |
| 31 Jul 2019 | INR | 14.6 | 15.07 | 14.47 | 14.98 | 14.98 | +0.56 (+3.88%) | 551,356 |
| 30 Jul 2019 | INR | 14.8 | 14.8 | 14.31 | 14.42 | 14.42 | -0.21 (-1.44%) | 657,171 |
| 29 Jul 2019 | INR | 14.85 | 14.85 | 14.4 | 14.63 | 14.63 | +0.01 (+0.07%) | 580,918 |
| 26 Jul 2019 | INR | 14.85 | 14.85 | 14.55 | 14.62 | 14.62 | +0.02 (+0.14%) | 276,766 |
| 25 Jul 2019 | INR | 14.54 | 14.85 | 14.45 | 14.6 | 14.6 | +0.06 (+0.41%) | 268,937 |
