| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | INR | 5.2 | 5.25 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 2,340,320 |
| 27 Aug 2019 | INR | 5.05 | 5.1 | 4.95 | 5.1 | 5.1 | +0.2 (+4.08%) | 1,899,315 |
| 26 Aug 2019 | INR | 4.9 | 4.9 | 4.7 | 4.9 | 4.9 | +0.2 (+4.26%) | 1,154,769 |
| 23 Aug 2019 | INR | 4.45 | 4.75 | 4.35 | 4.7 | 4.7 | +0.15 (+3.30%) | 1,719,790 |
| 22 Aug 2019 | INR | 4.65 | 4.7 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 587,545 |
| 21 Aug 2019 | INR | 4.85 | 4.95 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 1,614,587 |
| 20 Aug 2019 | INR | 4.8 | 5.3 | 4.8 | 4.95 | 4.95 | -0.1 (-1.98%) | 10,620,873 |
| 19 Aug 2019 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 266,901 |
| 16 Aug 2019 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 306,893 |
| 14 Aug 2019 | INR | 5.6 | 6 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 4,448,840 |
| 13 Aug 2019 | INR | 6.4 | 6.4 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 9,542,428 |
| 9 Aug 2019 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.25 (+4.27%) | 202,037 |
| 8 Aug 2019 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.25 (+4.46%) | 159,597 |
| 7 Aug 2019 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.25 (+4.67%) | 160,094 |
| 6 Aug 2019 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 292,939 |
| 5 Aug 2019 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.2 (+4.08%) | 400,108 |
| 2 Aug 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 701,337 |
| 1 Aug 2019 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 2,245,597 |
| 31 Jul 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 292,423 |
| 30 Jul 2019 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 202,982 |
| 29 Jul 2019 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 97,247 |
| 26 Jul 2019 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 598,818 |
| 25 Jul 2019 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 735,951 |
| 24 Jul 2019 | INR | 3.35 | 3.65 | 3.35 | 3.65 | 3.65 | +0.15 (+4.29%) | 2,143,779 |
| 23 Jul 2019 | INR | 3.55 | 3.6 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 566,303 |
| 22 Jul 2019 | INR | 3.75 | 3.8 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 946,045 |
| 19 Jul 2019 | INR | 3.9 | 3.95 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 2,309,577 |
| 18 Jul 2019 | INR | 4.05 | 4.15 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 2,950,328 |
| 17 Jul 2019 | INR | 4.4 | 4.4 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 1,405,204 |
| 16 Jul 2019 | INR | 4.65 | 4.65 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 2,281,298 |
