| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 20.6 | 20.95 | 20.4 | 20.7 | 20.7 | +0.2 (+0.98%) | 712,187 |
| 6 Sep 2019 | INR | 20.65 | 20.95 | 20.3 | 20.5 | 20.5 | -0.05 (-0.24%) | 822,344 |
| 5 Sep 2019 | INR | 20 | 21.15 | 20 | 20.55 | 20.55 | +0.55 (+2.75%) | 1,684,345 |
| 4 Sep 2019 | INR | 20 | 20.35 | 19.75 | 20 | 20 | 0.0 (0.0%) | 600,357 |
| 3 Sep 2019 | INR | 19.75 | 20.75 | 19.15 | 20 | 20 | -0.1 (-0.50%) | 1,059,868 |
| 30 Aug 2019 | INR | 20.6 | 20.6 | 19.5 | 20.1 | 20.1 | -0.6 (-2.90%) | 1,050,328 |
| 29 Aug 2019 | INR | 19.2 | 21.35 | 19 | 20.7 | 20.7 | +2.05 (+10.99%) | 3,654,874 |
| 28 Aug 2019 | INR | 19.75 | 19.75 | 18.5 | 18.65 | 18.65 | -0.9 (-4.60%) | 595,834 |
| 27 Aug 2019 | INR | 18.25 | 19.85 | 18.05 | 19.55 | 19.55 | +1.45 (+8.01%) | 1,214,007 |
| 26 Aug 2019 | INR | 18.2 | 18.5 | 17.7 | 18.1 | 18.1 | +0.3 (+1.69%) | 522,617 |
| 23 Aug 2019 | INR | 17.85 | 18.65 | 17.2 | 17.8 | 17.8 | -0.2 (-1.11%) | 753,967 |
| 22 Aug 2019 | INR | 18.55 | 18.95 | 17.6 | 18 | 18 | -0.85 (-4.51%) | 412,287 |
| 21 Aug 2019 | INR | 19.2 | 19.7 | 18.5 | 18.85 | 18.85 | -0.35 (-1.82%) | 581,551 |
| 20 Aug 2019 | INR | 20.25 | 20.35 | 19.15 | 19.2 | 19.2 | -1 (-4.95%) | 364,759 |
| 19 Aug 2019 | INR | 20.8 | 21.35 | 20.05 | 20.2 | 20.2 | -0.6 (-2.88%) | 558,489 |
| 16 Aug 2019 | INR | 19.35 | 21.4 | 19.1 | 20.8 | 20.8 | +1.85 (+9.76%) | 2,033,247 |
| 14 Aug 2019 | INR | 18.6 | 19.4 | 18.3 | 18.95 | 18.95 | +0.55 (+2.99%) | 330,232 |
| 13 Aug 2019 | INR | 19.1 | 19.15 | 18.3 | 18.4 | 18.4 | -0.6 (-3.16%) | 248,798 |
| 9 Aug 2019 | INR | 19.4 | 19.65 | 18.75 | 19 | 19 | -0.2 (-1.04%) | 312,648 |
| 8 Aug 2019 | INR | 18.2 | 19.75 | 18.2 | 19.2 | 19.2 | +0.9 (+4.92%) | 649,495 |
| 7 Aug 2019 | INR | 18.45 | 18.75 | 18.05 | 18.3 | 18.3 | -0.15 (-0.81%) | 339,385 |
| 6 Aug 2019 | INR | 17.65 | 18.6 | 17.65 | 18.45 | 18.45 | +0.3 (+1.65%) | 349,140 |
| 5 Aug 2019 | INR | 18.85 | 18.85 | 17.9 | 18.15 | 18.15 | -0.95 (-4.97%) | 371,515 |
| 2 Aug 2019 | INR | 19.25 | 19.45 | 18.8 | 19.1 | 19.1 | -0.35 (-1.80%) | 381,859 |
| 1 Aug 2019 | INR | 19.95 | 20.2 | 19.25 | 19.45 | 19.45 | -0.5 (-2.51%) | 496,643 |
| 31 Jul 2019 | INR | 19.8 | 20.15 | 19.35 | 19.95 | 19.95 | 0.0 (0.0%) | 460,633 |
| 30 Jul 2019 | INR | 20.5 | 21.15 | 19.75 | 19.95 | 19.95 | -0.5 (-2.44%) | 520,384 |
| 29 Jul 2019 | INR | 20.7 | 20.9 | 20.15 | 20.45 | 20.45 | -0.15 (-0.73%) | 237,387 |
| 26 Jul 2019 | INR | 20.5 | 20.7 | 20.15 | 20.6 | 20.6 | +0.05 (+0.24%) | 260,690 |
| 25 Jul 2019 | INR | 20.8 | 20.9 | 20.45 | 20.55 | 20.55 | +0.2 (+0.98%) | 372,530 |
