| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 38.65 | 39.4 | 37.25 | 38.3 | 38.3 | +0.3 (+0.79%) | 65,781 |
| 6 Sep 2019 | INR | 35.9 | 38.4 | 35.6 | 38 | 38 | +2.6 (+7.34%) | 133,270 |
| 5 Sep 2019 | INR | 34.85 | 36.05 | 33.1 | 35.4 | 35.4 | +0.85 (+2.46%) | 147,434 |
| 4 Sep 2019 | INR | 33.2 | 35.3 | 31.5 | 34.55 | 34.55 | +2.25 (+6.97%) | 108,799 |
| 3 Sep 2019 | INR | 33.2 | 33.2 | 31.6 | 32.3 | 32.3 | -0.9 (-2.71%) | 62,003 |
| 30 Aug 2019 | INR | 33.55 | 36.2 | 32.05 | 33.2 | 33.2 | +2 (+6.41%) | 165,383 |
| 29 Aug 2019 | INR | 25.2 | 31.2 | 25 | 31.2 | 31.2 | +5.2 (+20%) | 76,000 |
| 28 Aug 2019 | INR | 27.3 | 28 | 25.5 | 26 | 26 | -1.3 (-4.76%) | 35,530 |
| 27 Aug 2019 | INR | 27.5 | 27.7 | 26.4 | 27.3 | 27.3 | +1.5 (+5.81%) | 46,186 |
| 26 Aug 2019 | INR | 26.45 | 27.5 | 25.15 | 25.8 | 25.8 | 0.0 (0.0%) | 34,475 |
| 23 Aug 2019 | INR | 22.6 | 26.8 | 21.25 | 25.8 | 25.8 | +3.2 (+14.16%) | 23,482 |
| 22 Aug 2019 | INR | 23.8 | 24.2 | 22.2 | 22.6 | 22.6 | -1 (-4.24%) | 14,522 |
| 21 Aug 2019 | INR | 24.4 | 24.4 | 23.05 | 23.6 | 23.6 | -0.9 (-3.67%) | 9,664 |
| 20 Aug 2019 | INR | 26.6 | 26.6 | 24 | 24.5 | 24.5 | -2 (-7.55%) | 25,340 |
| 19 Aug 2019 | INR | 27.1 | 27.55 | 26 | 26.5 | 26.5 | -0.05 (-0.19%) | 18,894 |
| 16 Aug 2019 | INR | 26 | 27.5 | 25.25 | 26.55 | 26.55 | -0.15 (-0.56%) | 16,400 |
| 14 Aug 2019 | INR | 25.6 | 28.1 | 24.1 | 26.7 | 26.7 | +1.25 (+4.91%) | 54,183 |
| 13 Aug 2019 | INR | 29.7 | 29.9 | 25.05 | 25.45 | 25.45 | -2.45 (-8.78%) | 74,387 |
| 9 Aug 2019 | INR | 24.95 | 28.6 | 24 | 27.9 | 27.9 | +4.05 (+16.98%) | 224,875 |
| 8 Aug 2019 | INR | 19.7 | 24.75 | 19.7 | 23.85 | 23.85 | +3.2 (+15.50%) | 65,141 |
| 7 Aug 2019 | INR | 19.55 | 22.5 | 19.55 | 20.65 | 20.65 | +0.7 (+3.51%) | 59,863 |
| 6 Aug 2019 | INR | 19.35 | 20.4 | 19.35 | 19.95 | 19.95 | +0.6 (+3.10%) | 10,726 |
| 5 Aug 2019 | INR | 19 | 19.55 | 18.15 | 19.35 | 19.35 | -0.65 (-3.25%) | 9,044 |
| 2 Aug 2019 | INR | 20 | 20.35 | 19.45 | 20 | 20 | -0.05 (-0.25%) | 22,807 |
| 1 Aug 2019 | INR | 19.95 | 20.25 | 19.6 | 20.05 | 20.05 | +0.4 (+2.04%) | 10,646 |
| 31 Jul 2019 | INR | 20 | 20.3 | 19.45 | 19.65 | 19.65 | -0.7 (-3.44%) | 23,210 |
| 30 Jul 2019 | INR | 22.85 | 22.85 | 19.85 | 20.35 | 20.35 | -1.55 (-7.08%) | 52,306 |
| 29 Jul 2019 | INR | 20.65 | 22.4 | 20.4 | 21.9 | 21.9 | +1.55 (+7.62%) | 43,321 |
| 26 Jul 2019 | INR | 20.9 | 21.5 | 19.2 | 20.35 | 20.35 | +0.45 (+2.26%) | 68,823 |
| 25 Jul 2019 | INR | 21 | 21.15 | 18.25 | 19.9 | 19.9 | -1.55 (-7.23%) | 178,548 |
