| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 29.85 | 33.06 | 29.25 | 32.79 | 10.93 | +3.39 (+11.53%) | 85,848 |
| 6 Sep 2019 | INR | 29.25 | 30 | 29.01 | 29.4 | 9.8 | 0.0 (0.0%) | 10,368 |
| 5 Sep 2019 | INR | 29.01 | 29.64 | 28.56 | 29.4 | 9.8 | +0.36 (+1.24%) | 21,348 |
| 4 Sep 2019 | INR | 28.56 | 29.7 | 27.54 | 29.04 | 9.68 | -0.15 (-0.51%) | 44,190 |
| 3 Sep 2019 | INR | 28.86 | 29.31 | 27.36 | 29.19 | 9.73 | +0.69 (+2.42%) | 22,281 |
| 30 Aug 2019 | INR | 27.54 | 29.01 | 27.51 | 28.5 | 9.5 | +0.96 (+3.49%) | 37,530 |
| 29 Aug 2019 | INR | 30 | 30 | 27.24 | 27.54 | 9.18 | -1.62 (-5.56%) | 41,097 |
| 28 Aug 2019 | INR | 28.74 | 29.7 | 26.79 | 29.16 | 9.72 | +1.32 (+4.74%) | 29,376 |
| 27 Aug 2019 | INR | 26.61 | 28.5 | 26.61 | 27.84 | 9.28 | +0.78 (+2.88%) | 35,574 |
| 26 Aug 2019 | INR | 26.01 | 27.51 | 26.01 | 27.06 | 9.02 | +1.5 (+5.87%) | 45,486 |
| 23 Aug 2019 | INR | 25.56 | 26.4 | 25.05 | 25.56 | 8.52 | -0.48 (-1.84%) | 50,319 |
| 22 Aug 2019 | INR | 27.06 | 28.41 | 25.59 | 26.04 | 8.68 | -0.81 (-3.02%) | 33,759 |
| 21 Aug 2019 | INR | 27.99 | 29.4 | 26.55 | 26.85 | 8.95 | -1.41 (-4.99%) | 38,805 |
| 20 Aug 2019 | INR | 28.44 | 28.86 | 27.69 | 28.26 | 9.42 | -0.45 (-1.57%) | 18,297 |
| 19 Aug 2019 | INR | 28.11 | 29.94 | 28.11 | 28.71 | 9.57 | -0.24 (-0.83%) | 39,048 |
| 16 Aug 2019 | INR | 29.91 | 29.91 | 28.2 | 28.95 | 9.65 | +0.45 (+1.58%) | 13,017 |
| 14 Aug 2019 | INR | 30.6 | 31.44 | 27.54 | 28.5 | 9.5 | -0.39 (-1.35%) | 33,486 |
| 13 Aug 2019 | INR | 33.99 | 33.99 | 28.8 | 28.89 | 9.63 | -3.51 (-10.83%) | 104,019 |
| 9 Aug 2019 | INR | 30.99 | 33 | 30.99 | 32.4 | 10.8 | +1.8 (+5.88%) | 63,837 |
| 8 Aug 2019 | INR | 29.79 | 30.99 | 28.44 | 30.6 | 10.2 | +0.84 (+2.82%) | 47,034 |
| 7 Aug 2019 | INR | 28.26 | 32.94 | 26.91 | 29.76 | 9.92 | +1.56 (+5.53%) | 195,705 |
| 6 Aug 2019 | INR | 23.04 | 28.35 | 23.04 | 28.2 | 9.4 | +4.56 (+19.29%) | 165,168 |
| 5 Aug 2019 | INR | 25.5 | 25.5 | 23.25 | 23.64 | 7.88 | -1.86 (-7.29%) | 131,439 |
| 2 Aug 2019 | INR | 26.04 | 26.94 | 25.2 | 25.5 | 8.5 | -1.14 (-4.28%) | 132,654 |
| 1 Aug 2019 | INR | 27 | 27.54 | 26.16 | 26.64 | 8.88 | -1.05 (-3.79%) | 84,678 |
| 31 Jul 2019 | INR | 27.06 | 29.01 | 27.06 | 27.69 | 9.23 | -0.21 (-0.75%) | 61,587 |
| 30 Jul 2019 | INR | 29.85 | 30.96 | 27.54 | 27.9 | 9.3 | -1.95 (-6.53%) | 80,139 |
| 29 Jul 2019 | INR | 30.06 | 30.66 | 29.16 | 29.85 | 9.95 | -1.14 (-3.68%) | 53,160 |
| 26 Jul 2019 | INR | 30.39 | 31.35 | 29.79 | 30.99 | 10.33 | +0.54 (+1.77%) | 45,294 |
| 25 Jul 2019 | INR | 29.61 | 30.99 | 29.61 | 30.45 | 10.15 | -0.3 (-0.98%) | 36,624 |
