| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 5.6 | 6.1 | 5.55 | 5.75 | 5.75 | +0.25 (+4.55%) | 1,170,000 |
| 6 Sep 2019 | INR | 5.6 | 5.6 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 265,280 |
| 5 Sep 2019 | INR | 5.4 | 5.65 | 5.3 | 5.55 | 5.55 | +0.2 (+3.74%) | 762,940 |
| 4 Sep 2019 | INR | 5.4 | 5.45 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 422,790 |
| 3 Sep 2019 | INR | 5.4 | 5.5 | 5.25 | 5.3 | 5.3 | -0.15 (-2.75%) | 417,980 |
| 30 Aug 2019 | INR | 5.35 | 5.5 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 461,240 |
| 29 Aug 2019 | INR | 5.35 | 5.45 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 480,310 |
| 28 Aug 2019 | INR | 5.7 | 5.7 | 5.25 | 5.35 | 5.35 | -0.3 (-5.31%) | 855,490 |
| 27 Aug 2019 | INR | 5.15 | 5.75 | 5.1 | 5.65 | 5.65 | +0.5 (+9.71%) | 1,350,000 |
| 26 Aug 2019 | INR | 5.4 | 5.4 | 4.95 | 5.15 | 5.15 | +0.2 (+4.04%) | 1,580,000 |
| 23 Aug 2019 | INR | 4.95 | 5.05 | 4.45 | 4.95 | 4.95 | +0.05 (+1.02%) | 1,910,000 |
| 22 Aug 2019 | INR | 5.55 | 5.65 | 4.85 | 4.9 | 4.9 | -0.8 (-14.04%) | 1,950,000 |
| 21 Aug 2019 | INR | 6 | 6.1 | 5.65 | 5.7 | 5.7 | -0.2 (-3.39%) | 693,090 |
| 20 Aug 2019 | INR | 6.3 | 6.3 | 5.85 | 5.9 | 5.9 | -0.35 (-5.60%) | 667,510 |
| 19 Aug 2019 | INR | 6.3 | 6.45 | 6.2 | 6.25 | 6.25 | -0.1 (-1.57%) | 371,610 |
| 16 Aug 2019 | INR | 6.1 | 6.55 | 6 | 6.35 | 6.35 | +0.2 (+3.25%) | 813,920 |
| 14 Aug 2019 | INR | 6.3 | 6.3 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 450,990 |
| 13 Aug 2019 | INR | 6.65 | 6.65 | 6.15 | 6.2 | 6.2 | -0.35 (-5.34%) | 597,790 |
| 9 Aug 2019 | INR | 6.75 | 6.75 | 6.5 | 6.55 | 6.55 | +0.1 (+1.55%) | 1,230,000 |
| 8 Aug 2019 | INR | 5.9 | 6.8 | 5.85 | 6.45 | 6.45 | +0.55 (+9.32%) | 3,310,000 |
| 7 Aug 2019 | INR | 6 | 6.25 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 1,190,000 |
| 6 Aug 2019 | INR | 5.9 | 6.1 | 5.8 | 6 | 6 | +0.05 (+0.84%) | 932,900 |
| 5 Aug 2019 | INR | 6.1 | 6.1 | 5.85 | 5.95 | 5.95 | -0.25 (-4.03%) | 840,160 |
| 2 Aug 2019 | INR | 6.3 | 6.4 | 6.15 | 6.2 | 6.2 | -0.15 (-2.36%) | 804,290 |
| 1 Aug 2019 | INR | 6.2 | 6.45 | 6.15 | 6.35 | 6.35 | +0.1 (+1.60%) | 1,240,000 |
| 31 Jul 2019 | INR | 6.2 | 6.45 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 1,450,000 |
| 30 Jul 2019 | INR | 6.25 | 6.55 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 2,500,000 |
| 29 Jul 2019 | INR | 6.35 | 6.45 | 6.15 | 6.2 | 6.2 | -0.15 (-2.36%) | 786,280 |
| 26 Jul 2019 | INR | 6.45 | 6.5 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 890,780 |
| 25 Jul 2019 | INR | 6.5 | 6.6 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 974,340 |
