| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 16.6 | 16.9 | 16 | 16.6 | 16.6 | -0.2 (-1.19%) | 104,474 |
| 6 Sep 2019 | INR | 16.65 | 17.1 | 16.3 | 16.8 | 16.8 | +0.15 (+0.90%) | 106,527 |
| 5 Sep 2019 | INR | 16 | 17.1 | 15.55 | 16.65 | 16.65 | +1 (+6.39%) | 163,142 |
| 4 Sep 2019 | INR | 15.05 | 17.4 | 14.9 | 15.65 | 15.65 | +0.55 (+3.64%) | 130,539 |
| 3 Sep 2019 | INR | 15.25 | 15.3 | 13.85 | 15.1 | 15.1 | +0.05 (+0.33%) | 115,619 |
| 30 Aug 2019 | INR | 14.7 | 15.4 | 14.1 | 15.05 | 15.05 | +0.5 (+3.44%) | 165,226 |
| 29 Aug 2019 | INR | 14.8 | 14.85 | 14.25 | 14.55 | 14.55 | -0.1 (-0.68%) | 59,292 |
| 28 Aug 2019 | INR | 15.15 | 15.75 | 14.3 | 14.65 | 14.65 | -0.35 (-2.33%) | 192,487 |
| 27 Aug 2019 | INR | 15.15 | 15.75 | 14.65 | 15 | 15 | +0.35 (+2.39%) | 316,252 |
| 26 Aug 2019 | INR | 14.7 | 14.9 | 14 | 14.65 | 14.65 | +0.65 (+4.64%) | 178,291 |
| 23 Aug 2019 | INR | 13.1 | 14.4 | 12.6 | 14 | 14 | +0.95 (+7.28%) | 246,367 |
| 22 Aug 2019 | INR | 14 | 14.15 | 12.85 | 13.05 | 13.05 | -1.05 (-7.45%) | 277,269 |
| 21 Aug 2019 | INR | 15.4 | 15.4 | 14.05 | 14.1 | 14.1 | -1.1 (-7.24%) | 214,049 |
| 20 Aug 2019 | INR | 15.55 | 16.1 | 14.9 | 15.2 | 15.2 | -0.55 (-3.49%) | 132,998 |
| 19 Aug 2019 | INR | 16.6 | 16.85 | 15.55 | 15.75 | 15.75 | -0.8 (-4.83%) | 113,810 |
| 16 Aug 2019 | INR | 17.3 | 17.5 | 16.5 | 16.55 | 16.55 | -0.75 (-4.34%) | 157,141 |
| 14 Aug 2019 | INR | 18.1 | 18.3 | 17.2 | 17.3 | 17.3 | -0.85 (-4.68%) | 136,608 |
| 13 Aug 2019 | INR | 19.4 | 19.4 | 18 | 18.15 | 18.15 | -0.55 (-2.94%) | 82,890 |
| 9 Aug 2019 | INR | 18.55 | 19.1 | 18.3 | 18.7 | 18.7 | +0.55 (+3.03%) | 95,377 |
| 8 Aug 2019 | INR | 18.25 | 18.75 | 18 | 18.15 | 18.15 | -0.1 (-0.55%) | 84,189 |
| 7 Aug 2019 | INR | 18.6 | 19.25 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 80,554 |
| 6 Aug 2019 | INR | 18 | 18.75 | 18 | 18.55 | 18.55 | +0.35 (+1.92%) | 105,517 |
| 5 Aug 2019 | INR | 19 | 19.6 | 18 | 18.2 | 18.2 | -1.25 (-6.43%) | 114,917 |
| 2 Aug 2019 | INR | 19.45 | 19.75 | 19.2 | 19.45 | 19.45 | -0.05 (-0.26%) | 55,580 |
| 1 Aug 2019 | INR | 20 | 20 | 19.15 | 19.5 | 19.5 | -0.05 (-0.26%) | 96,145 |
| 31 Jul 2019 | INR | 19.65 | 20.15 | 18.9 | 19.55 | 19.55 | -0.1 (-0.51%) | 126,652 |
| 30 Jul 2019 | INR | 20.1 | 20.15 | 19.55 | 19.65 | 19.65 | -0.45 (-2.24%) | 117,712 |
| 29 Jul 2019 | INR | 20 | 21 | 19.85 | 20.1 | 20.1 | +0.1 (+0.50%) | 108,549 |
| 26 Jul 2019 | INR | 20 | 20.55 | 19.6 | 20 | 20 | 0.0 (0.0%) | 89,502 |
| 25 Jul 2019 | INR | 20.65 | 21 | 19.8 | 20 | 20 | -0.7 (-3.38%) | 176,964 |
