| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2019 | INR | 32 | 35 | 31.05 | 33.6 | 33.6 | +1.5 (+4.67%) | 45,738 |
| 9 Sep 2019 | INR | 30.2 | 32.5 | 30.2 | 32.1 | 32.1 | +0.95 (+3.05%) | 29,544 |
| 6 Sep 2019 | INR | 30.45 | 32 | 29.95 | 31.15 | 31.15 | +1.15 (+3.83%) | 21,486 |
| 5 Sep 2019 | INR | 30.95 | 33.5 | 29.2 | 30 | 30 | -0.95 (-3.07%) | 102,506 |
| 4 Sep 2019 | INR | 26.85 | 32.55 | 26.05 | 30.95 | 30.95 | +3.8 (+14.00%) | 241,855 |
| 3 Sep 2019 | INR | 25.8 | 27.5 | 25.55 | 27.15 | 27.15 | +1.15 (+4.42%) | 14,137 |
| 30 Aug 2019 | INR | 26.75 | 26.75 | 25.55 | 26 | 26 | 0.0 (0.0%) | 4,114 |
| 29 Aug 2019 | INR | 27.05 | 27.8 | 25.15 | 26 | 26 | -1.45 (-5.28%) | 47,676 |
| 28 Aug 2019 | INR | 28.2 | 28.9 | 27.4 | 27.45 | 27.45 | -0.65 (-2.31%) | 5,400 |
| 27 Aug 2019 | INR | 28.05 | 28.7 | 27.55 | 28.1 | 28.1 | -0.3 (-1.06%) | 8,949 |
| 26 Aug 2019 | INR | 27.85 | 28.65 | 27.2 | 28.4 | 28.4 | +0.5 (+1.79%) | 4,312 |
| 23 Aug 2019 | INR | 26 | 29.5 | 25.1 | 27.9 | 27.9 | +1 (+3.72%) | 16,679 |
| 22 Aug 2019 | INR | 28.65 | 29 | 25.5 | 26.9 | 26.9 | -2.05 (-7.08%) | 48,434 |
| 21 Aug 2019 | INR | 29.9 | 30.9 | 28.5 | 28.95 | 28.95 | -1.4 (-4.61%) | 7,559 |
| 20 Aug 2019 | INR | 29.4 | 31 | 28.5 | 30.35 | 30.35 | +0.6 (+2.02%) | 15,468 |
| 19 Aug 2019 | INR | 31 | 31 | 29.6 | 29.75 | 29.75 | -0.15 (-0.50%) | 5,497 |
| 16 Aug 2019 | INR | 30.05 | 31.3 | 29.25 | 29.9 | 29.9 | -0.45 (-1.48%) | 5,488 |
| 14 Aug 2019 | INR | 31.9 | 32 | 30 | 30.35 | 30.35 | -0.45 (-1.46%) | 3,811 |
| 13 Aug 2019 | INR | 31.65 | 33 | 29.1 | 30.8 | 30.8 | -1.2 (-3.75%) | 17,316 |
| 9 Aug 2019 | INR | 30.25 | 32.85 | 30.1 | 32 | 32 | +1.55 (+5.09%) | 24,761 |
| 8 Aug 2019 | INR | 31.5 | 31.5 | 30.1 | 30.45 | 30.45 | -1 (-3.18%) | 2,353 |
| 7 Aug 2019 | INR | 33 | 33 | 30.4 | 31.45 | 31.45 | +0.8 (+2.61%) | 14,733 |
| 6 Aug 2019 | INR | 30.85 | 31.95 | 30 | 30.65 | 30.65 | +0.45 (+1.49%) | 7,170 |
| 5 Aug 2019 | INR | 32 | 32.45 | 29.45 | 30.2 | 30.2 | -2.1 (-6.50%) | 18,290 |
| 2 Aug 2019 | INR | 30.55 | 32.85 | 30.55 | 32.3 | 32.3 | +1.85 (+6.08%) | 15,952 |
| 1 Aug 2019 | INR | 33.15 | 33.65 | 30.25 | 30.45 | 30.45 | -2.9 (-8.70%) | 22,562 |
| 31 Jul 2019 | INR | 32.3 | 34.4 | 29.75 | 33.35 | 33.35 | +1.05 (+3.25%) | 109,321 |
| 30 Jul 2019 | INR | 30.2 | 33 | 29 | 32.3 | 32.3 | +1.45 (+4.70%) | 22,556 |
| 29 Jul 2019 | INR | 31.85 | 31.85 | 29.4 | 30.85 | 30.85 | -1 (-3.14%) | 35,736 |
| 26 Jul 2019 | INR | 33.05 | 34.05 | 31.6 | 31.85 | 31.85 | -1.5 (-4.50%) | 23,995 |
