| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 5.15 | 5.37 | 5.12 | 5.31 | 5.31 | +0.13 (+2.51%) | 10,742,532 |
| 6 Sep 2019 | INR | 5.15 | 5.36 | 5.11 | 5.18 | 5.18 | +0.09 (+1.77%) | 10,020,493 |
| 5 Sep 2019 | INR | 5.08 | 5.2 | 4.98 | 5.09 | 5.09 | +0.07 (+1.39%) | 9,158,690 |
| 4 Sep 2019 | INR | 5.17 | 5.18 | 4.92 | 5.02 | 5.02 | -0.1 (-1.95%) | 8,837,119 |
| 3 Sep 2019 | INR | 5.39 | 5.39 | 5.07 | 5.12 | 5.12 | -0.25 (-4.66%) | 6,274,807 |
| 30 Aug 2019 | INR | 4.93 | 5.45 | 4.9 | 5.37 | 5.37 | +0.49 (+10.04%) | 11,088,976 |
| 29 Aug 2019 | INR | 4.98 | 5.26 | 4.83 | 4.88 | 4.88 | -0.13 (-2.59%) | 14,442,726 |
| 28 Aug 2019 | INR | 5.33 | 5.37 | 4.95 | 5.01 | 5.01 | -0.29 (-5.47%) | 12,960,247 |
| 27 Aug 2019 | INR | 5.61 | 5.74 | 5.23 | 5.3 | 5.3 | -0.22 (-3.99%) | 15,882,394 |
| 26 Aug 2019 | INR | 5.88 | 6.04 | 5.25 | 5.52 | 5.52 | -0.22 (-3.83%) | 16,755,519 |
| 23 Aug 2019 | INR | 5.23 | 5.87 | 5.01 | 5.74 | 5.74 | +0.48 (+9.13%) | 22,971,405 |
| 22 Aug 2019 | INR | 5.5 | 5.71 | 5.2 | 5.26 | 5.26 | -0.32 (-5.73%) | 14,135,942 |
| 21 Aug 2019 | INR | 5.79 | 5.79 | 5.53 | 5.58 | 5.58 | -0.26 (-4.45%) | 12,400,356 |
| 20 Aug 2019 | INR | 5.91 | 6.16 | 5.46 | 5.84 | 5.84 | -0.15 (-2.50%) | 19,817,177 |
| 19 Aug 2019 | INR | 6.45 | 6.46 | 5.83 | 5.99 | 5.99 | -0.46 (-7.13%) | 15,563,216 |
| 16 Aug 2019 | INR | 5.65 | 6.84 | 5.43 | 6.45 | 6.45 | +0.82 (+14.56%) | 23,623,764 |
| 14 Aug 2019 | INR | 5.06 | 5.77 | 5.06 | 5.63 | 5.63 | +0.61 (+12.15%) | 12,378,300 |
| 13 Aug 2019 | INR | 5.4 | 5.44 | 4.83 | 5.02 | 5.02 | -0.34 (-6.34%) | 15,179,804 |
| 9 Aug 2019 | INR | 5.7 | 5.93 | 5.31 | 5.36 | 5.36 | -0.27 (-4.80%) | 18,198,620 |
| 8 Aug 2019 | INR | 5.32 | 5.8 | 5.25 | 5.63 | 5.63 | +0.3 (+5.63%) | 143,131,942 |
| 7 Aug 2019 | INR | 5.58 | 5.61 | 5.13 | 5.33 | 5.33 | -0.32 (-5.66%) | 23,687,500 |
| 6 Aug 2019 | INR | 5.93 | 6.04 | 5.51 | 5.65 | 5.65 | -0.36 (-5.99%) | 22,860,276 |
| 5 Aug 2019 | INR | 6.28 | 6.28 | 5.94 | 6.01 | 6.01 | -0.3 (-4.75%) | 25,726,149 |
| 2 Aug 2019 | INR | 6.6 | 6.69 | 6.22 | 6.31 | 6.31 | -0.31 (-4.68%) | 21,958,862 |
| 1 Aug 2019 | INR | 6.89 | 6.92 | 6.46 | 6.62 | 6.62 | -0.22 (-3.22%) | 19,687,261 |
| 31 Jul 2019 | INR | 6.86 | 7.1 | 6.64 | 6.84 | 6.84 | +0.32 (+4.91%) | 19,186,262 |
| 30 Jul 2019 | INR | 6.81 | 7 | 6.04 | 6.52 | 6.52 | -0.25 (-3.69%) | 34,965,891 |
| 29 Jul 2019 | INR | 9 | 9 | 6.56 | 6.77 | 6.77 | -2.48 (-26.81%) | 48,485,929 |
| 26 Jul 2019 | INR | 9.74 | 10 | 9.12 | 9.25 | 9.25 | -0.47 (-4.84%) | 132,579,380 |
| 25 Jul 2019 | INR | 9.92 | 10.11 | 9.66 | 9.72 | 9.72 | -0.25 (-2.51%) | 9,862,744 |
