| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 5.65 | 5.85 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 557,513 |
| 11 Sep 2019 | INR | 5.7 | 5.8 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 678,265 |
| 9 Sep 2019 | INR | 5.85 | 5.85 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 371,934 |
| 6 Sep 2019 | INR | 5.8 | 5.85 | 5.65 | 5.75 | 5.75 | +0.05 (+0.88%) | 382,508 |
| 5 Sep 2019 | INR | 5.75 | 5.8 | 5.55 | 5.7 | 5.7 | 0.0 (0.0%) | 541,809 |
| 4 Sep 2019 | INR | 5.85 | 5.85 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 291,403 |
| 3 Sep 2019 | INR | 5.75 | 5.8 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 458,096 |
| 30 Aug 2019 | INR | 5.75 | 5.9 | 5.5 | 5.75 | 5.75 | +0.1 (+1.77%) | 532,570 |
| 29 Aug 2019 | INR | 5.7 | 6 | 5.55 | 5.65 | 5.65 | -0.15 (-2.59%) | 974,249 |
| 28 Aug 2019 | INR | 6 | 6.3 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 305,783 |
| 27 Aug 2019 | INR | 6.4 | 6.5 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 801,464 |
| 26 Aug 2019 | INR | 6.1 | 6.2 | 5.7 | 6.2 | 6.2 | +0.25 (+4.20%) | 576,038 |
| 23 Aug 2019 | INR | 5.95 | 6.1 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 466,049 |
| 22 Aug 2019 | INR | 6.3 | 6.6 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 135,027 |
| 21 Aug 2019 | INR | 6.85 | 7 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 412,611 |
| 20 Aug 2019 | INR | 7.2 | 7.4 | 6.85 | 6.85 | 6.85 | -0.35 (-4.86%) | 681,065 |
| 19 Aug 2019 | INR | 7.2 | 7.4 | 7.1 | 7.2 | 7.2 | +0.15 (+2.13%) | 1,481,181 |
| 16 Aug 2019 | INR | 6.5 | 7.1 | 6.5 | 7.05 | 7.05 | +0.25 (+3.68%) | 3,121,587 |
| 14 Aug 2019 | INR | 7.15 | 7.15 | 6.8 | 6.8 | 6.8 | -0.35 (-4.90%) | 516,340 |
| 13 Aug 2019 | INR | 7.7 | 7.7 | 7.15 | 7.15 | 7.15 | -0.35 (-4.67%) | 426,211 |
| 9 Aug 2019 | INR | 7.95 | 8.2 | 7.5 | 7.5 | 7.5 | -0.35 (-4.46%) | 1,956,078 |
| 8 Aug 2019 | INR | 8.35 | 8.55 | 7.85 | 7.85 | 7.85 | -0.85 (-9.77%) | 1,436,774 |
| 7 Aug 2019 | INR | 9.6 | 9.85 | 8.7 | 8.7 | 8.7 | -0.95 (-9.84%) | 808,797 |
| 6 Aug 2019 | INR | 9.7 | 9.9 | 9.45 | 9.65 | 9.65 | -0.05 (-0.52%) | 329,797 |
| 5 Aug 2019 | INR | 10.05 | 10.1 | 9.5 | 9.7 | 9.7 | -0.35 (-3.48%) | 219,451 |
| 2 Aug 2019 | INR | 10 | 10.25 | 9.6 | 10.05 | 10.05 | +0.1 (+1.01%) | 291,148 |
| 1 Aug 2019 | INR | 10 | 10.35 | 9.7 | 9.95 | 9.95 | -0.1 (-1.00%) | 389,457 |
| 31 Jul 2019 | INR | 10 | 10.4 | 9.75 | 10.05 | 10.05 | +0.1 (+1.01%) | 316,316 |
| 30 Jul 2019 | INR | 10.45 | 10.45 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 239,547 |
| 29 Jul 2019 | INR | 10.85 | 11.1 | 9.85 | 10.1 | 10.1 | -0.4 (-3.81%) | 302,873 |
