| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 16.65 | 16.65 | 15.7 | 16.65 | 16.65 | +0.75 (+4.72%) | 36,729 |
| 6 Sep 2019 | INR | 16 | 16.3 | 15.3 | 15.9 | 15.9 | +0.35 (+2.25%) | 129,707 |
| 5 Sep 2019 | INR | 16.25 | 16.25 | 15.15 | 15.55 | 15.55 | -0.1 (-0.64%) | 15,678 |
| 4 Sep 2019 | INR | 16.15 | 16.8 | 15.35 | 15.65 | 15.65 | -0.5 (-3.10%) | 9,182 |
| 3 Sep 2019 | INR | 16.55 | 17.45 | 16.1 | 16.15 | 16.15 | -0.75 (-4.44%) | 23,943 |
| 30 Aug 2019 | INR | 16.75 | 17.5 | 15.95 | 16.9 | 16.9 | +0.15 (+0.90%) | 11,849 |
| 29 Aug 2019 | INR | 18.4 | 18.4 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 12,840 |
| 28 Aug 2019 | INR | 17.85 | 17.85 | 16.55 | 17.6 | 17.6 | +0.45 (+2.62%) | 7,392 |
| 27 Aug 2019 | INR | 17.1 | 17.75 | 16.45 | 17.15 | 17.15 | -0.15 (-0.87%) | 526,780 |
| 26 Aug 2019 | INR | 18.2 | 18.65 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 18,594 |
| 23 Aug 2019 | INR | 19.1 | 19.1 | 18.2 | 18.2 | 18.2 | -0.95 (-4.96%) | 12,315 |
| 22 Aug 2019 | INR | 20.1 | 20.1 | 19.1 | 19.15 | 19.15 | -0.95 (-4.73%) | 8,126 |
| 21 Aug 2019 | INR | 20.05 | 20.1 | 18.4 | 20.1 | 20.1 | +0.95 (+4.96%) | 45,981 |
| 20 Aug 2019 | INR | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | +0.9 (+4.93%) | 19,468 |
| 19 Aug 2019 | INR | 18.5 | 18.55 | 17.55 | 18.25 | 18.25 | +0.55 (+3.11%) | 12,438 |
| 16 Aug 2019 | INR | 18.35 | 19.25 | 17.6 | 17.7 | 17.7 | -0.65 (-3.54%) | 15,552 |
| 14 Aug 2019 | INR | 19.2 | 20.1 | 18.3 | 18.35 | 18.35 | -0.9 (-4.68%) | 27,192 |
| 13 Aug 2019 | INR | 20.2 | 21 | 19.2 | 19.25 | 19.25 | -0.95 (-4.70%) | 8,379 |
| 9 Aug 2019 | INR | 19.95 | 20.25 | 19.6 | 20.2 | 20.2 | +0.8 (+4.12%) | 5,733 |
| 8 Aug 2019 | INR | 19.4 | 20.75 | 19.25 | 19.4 | 19.4 | -0.8 (-3.96%) | 6,950 |
| 7 Aug 2019 | INR | 21.35 | 21.35 | 20 | 20.2 | 20.2 | -0.4 (-1.94%) | 9,016 |
| 6 Aug 2019 | INR | 20.05 | 21.8 | 20 | 20.6 | 20.6 | -0.35 (-1.67%) | 25,639 |
| 5 Aug 2019 | INR | 21.05 | 22 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 12,623 |
| 2 Aug 2019 | INR | 22.45 | 22.5 | 21.05 | 22.05 | 22.05 | +0.25 (+1.15%) | 6,977 |
| 1 Aug 2019 | INR | 23.6 | 23.7 | 21.65 | 21.8 | 21.8 | -0.95 (-4.18%) | 11,572 |
| 31 Jul 2019 | INR | 22.8 | 23.8 | 22.75 | 22.75 | 22.75 | -1.15 (-4.81%) | 7,830 |
| 30 Jul 2019 | INR | 24.85 | 24.85 | 23.65 | 23.9 | 23.9 | -0.95 (-3.82%) | 23,998 |
| 29 Jul 2019 | INR | 27.4 | 27.4 | 24.85 | 24.85 | 24.85 | -1.3 (-4.97%) | 11,640 |
| 26 Jul 2019 | INR | 28.55 | 28.55 | 25.85 | 26.15 | 26.15 | -1.05 (-3.86%) | 17,511 |
| 25 Jul 2019 | INR | 25.15 | 27.4 | 25.15 | 27.2 | 27.2 | +0.85 (+3.23%) | 10,529 |
