| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2019 | INR | 3.69 | 3.69 | 3.55 | 3.58 | 3.58 | -0.11 (-2.98%) | 5,948,844 |
| 23 Jul 2019 | INR | 3.7 | 3.79 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 3,692,012 |
| 22 Jul 2019 | INR | 3.68 | 3.69 | 3.52 | 3.64 | 3.64 | -0.02 (-0.55%) | 2,448,624 |
| 19 Jul 2019 | INR | 3.86 | 3.87 | 3.56 | 3.66 | 3.66 | -0.17 (-4.44%) | 4,388,888 |
| 18 Jul 2019 | INR | 3.97 | 3.97 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 2,961,250 |
| 17 Jul 2019 | INR | 3.96 | 4.08 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,685,030 |
| 16 Jul 2019 | INR | 4.03 | 4.03 | 3.91 | 3.93 | 3.93 | -0.09 (-2.24%) | 4,322,481 |
| 15 Jul 2019 | INR | 4.28 | 4.29 | 4 | 4.02 | 4.02 | -0.19 (-4.51%) | 3,349,030 |
| 12 Jul 2019 | INR | 4.21 | 4.34 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 3,653,618 |
| 11 Jul 2019 | INR | 4.05 | 4.49 | 4 | 4.21 | 4.21 | +0.22 (+5.51%) | 4,461,378 |
| 10 Jul 2019 | INR | 4.05 | 4.08 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 2,764,739 |
| 9 Jul 2019 | INR | 4.08 | 4.11 | 3.96 | 4.05 | 4.05 | +0.03 (+0.75%) | 2,938,586 |
| 8 Jul 2019 | INR | 4.18 | 4.18 | 4 | 4.02 | 4.02 | -0.16 (-3.83%) | 4,086,551 |
| 5 Jul 2019 | INR | 4.37 | 4.41 | 4.12 | 4.18 | 4.18 | -0.12 (-2.79%) | 3,438,119 |
| 4 Jul 2019 | INR | 4.39 | 4.41 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 3,737,143 |
| 3 Jul 2019 | INR | 4.44 | 4.49 | 4.27 | 4.35 | 4.35 | +0.01 (+0.23%) | 4,469,677 |
| 2 Jul 2019 | INR | 4.27 | 4.55 | 4.15 | 4.34 | 4.34 | +0.14 (+3.33%) | 6,232,056 |
| 1 Jul 2019 | INR | 4.25 | 4.25 | 4.02 | 4.2 | 4.2 | +0.04 (+0.96%) | 4,132,355 |
| 28 Jun 2019 | INR | 4.44 | 4.5 | 4.07 | 4.16 | 4.16 | -0.21 (-4.81%) | 5,502,766 |
| 27 Jun 2019 | INR | 4.5 | 4.75 | 4.31 | 4.37 | 4.37 | -0.08 (-1.80%) | 21,156,910 |
| 26 Jun 2019 | INR | 4 | 4.8 | 4 | 4.45 | 4.45 | +0.44 (+10.97%) | 20,591,592 |
| 25 Jun 2019 | INR | 4.69 | 4.69 | 3.95 | 4.01 | 4.01 | -0.6 (-13.02%) | 24,945,459 |
| 24 Jun 2019 | INR | 5.42 | 5.7 | 4.55 | 4.61 | 4.61 | -0.84 (-15.41%) | 26,731,114 |
| 21 Jun 2019 | INR | 5.38 | 5.69 | 5.05 | 5.45 | 5.45 | +0.17 (+3.22%) | 10,459,068 |
| 20 Jun 2019 | INR | 4.15 | 5.43 | 4.05 | 5.28 | 5.28 | +1.1 (+26.32%) | 12,676,530 |
| 19 Jun 2019 | INR | 4.68 | 4.7 | 3.95 | 4.18 | 4.18 | -0.39 (-8.53%) | 10,254,617 |
| 18 Jun 2019 | INR | 5.3 | 5.41 | 4.36 | 4.57 | 4.57 | -0.72 (-13.61%) | 11,690,325 |
| 17 Jun 2019 | INR | 5.25 | 5.4 | 5.05 | 5.29 | 5.29 | -0.13 (-2.40%) | 5,045,657 |
| 14 Jun 2019 | INR | 5.58 | 5.76 | 5.37 | 5.42 | 5.42 | -0.22 (-3.90%) | 3,904,460 |
| 13 Jun 2019 | INR | 6.01 | 6.01 | 5.45 | 5.64 | 5.64 | -0.38 (-6.31%) | 7,539,721 |
