| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 9.05 | 9.15 | 8.9 | 9.05 | 9.05 | -0.1 (-1.09%) | 80,857 |
| 5 Sep 2019 | INR | 8.95 | 9.2 | 8.8 | 9.15 | 9.15 | +0.4 (+4.57%) | 63,207 |
| 4 Sep 2019 | INR | 8.8 | 9 | 8.55 | 8.75 | 8.75 | -0.05 (-0.57%) | 98,440 |
| 3 Sep 2019 | INR | 9.15 | 9.15 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 57,833 |
| 30 Aug 2019 | INR | 8.9 | 9.4 | 8.65 | 9.25 | 9.25 | +0.3 (+3.35%) | 60,836 |
| 29 Aug 2019 | INR | 9.45 | 9.55 | 8.8 | 8.95 | 8.95 | -0.3 (-3.24%) | 117,529 |
| 28 Aug 2019 | INR | 10.45 | 10.5 | 9.1 | 9.25 | 9.25 | -0.75 (-7.50%) | 91,218 |
| 27 Aug 2019 | INR | 9.45 | 10.3 | 9.2 | 10 | 10 | +0.7 (+7.53%) | 342,055 |
| 26 Aug 2019 | INR | 9.65 | 9.7 | 8.95 | 9.3 | 9.3 | -0.2 (-2.11%) | 564,778 |
| 23 Aug 2019 | INR | 9.35 | 9.55 | 8.95 | 9.5 | 9.5 | +0.1 (+1.06%) | 75,514 |
| 22 Aug 2019 | INR | 10.2 | 10.8 | 9 | 9.4 | 9.4 | -0.95 (-9.18%) | 137,395 |
| 21 Aug 2019 | INR | 10.5 | 10.65 | 10.25 | 10.35 | 10.35 | -0.15 (-1.43%) | 21,154 |
| 20 Aug 2019 | INR | 10.85 | 10.9 | 10.25 | 10.5 | 10.5 | -0.05 (-0.47%) | 7,519 |
| 19 Aug 2019 | INR | 10 | 10.85 | 10 | 10.55 | 10.55 | +0.15 (+1.44%) | 38,106 |
| 16 Aug 2019 | INR | 10 | 10.55 | 10 | 10.4 | 10.4 | +0.2 (+1.96%) | 19,239 |
| 14 Aug 2019 | INR | 10.65 | 10.7 | 9.95 | 10.2 | 10.2 | -0.2 (-1.92%) | 28,273 |
| 13 Aug 2019 | INR | 10.7 | 10.9 | 10.25 | 10.4 | 10.4 | -0.3 (-2.80%) | 24,500 |
| 9 Aug 2019 | INR | 10.95 | 11.4 | 10.6 | 10.7 | 10.7 | -0.25 (-2.28%) | 39,791 |
| 8 Aug 2019 | INR | 11.05 | 11.35 | 10.85 | 10.95 | 10.95 | -0.05 (-0.45%) | 18,327 |
| 7 Aug 2019 | INR | 10.75 | 11.4 | 10.65 | 11 | 11 | +0.35 (+3.29%) | 50,346 |
| 6 Aug 2019 | INR | 10.35 | 10.9 | 10.35 | 10.65 | 10.65 | +0.1 (+0.95%) | 11,201 |
| 5 Aug 2019 | INR | 10.95 | 12.7 | 10.35 | 10.55 | 10.55 | -0.25 (-2.31%) | 60,305 |
| 2 Aug 2019 | INR | 10.9 | 11.15 | 10.5 | 10.8 | 10.8 | -0.2 (-1.82%) | 14,310 |
| 1 Aug 2019 | INR | 11.45 | 11.5 | 10.8 | 11 | 11 | -0.5 (-4.35%) | 13,163 |
| 31 Jul 2019 | INR | 11.2 | 11.85 | 10.3 | 11.5 | 11.5 | +0.15 (+1.32%) | 33,864 |
| 30 Jul 2019 | INR | 12.05 | 12.2 | 11.3 | 11.35 | 11.35 | -0.7 (-5.81%) | 19,744 |
| 29 Jul 2019 | INR | 12.55 | 12.55 | 11.9 | 12.05 | 12.05 | +0.05 (+0.42%) | 8,196 |
| 26 Jul 2019 | INR | 11.95 | 12.1 | 11.65 | 12 | 12 | +0.2 (+1.69%) | 25,148 |
| 25 Jul 2019 | INR | 12 | 12.3 | 11.55 | 11.8 | 11.8 | -0.25 (-2.07%) | 9,047 |
| 24 Jul 2019 | INR | 13 | 13 | 12 | 12.05 | 12.05 | -0.45 (-3.60%) | 7,509 |
