| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 17.5 | 18.5 | 16.65 | 18.3 | 18.3 | +0.8 (+4.57%) | 77,210 |
| 5 Sep 2019 | INR | 17.45 | 17.6 | 16.75 | 17.5 | 17.5 | +0.1 (+0.57%) | 21,514 |
| 4 Sep 2019 | INR | 17.05 | 17.5 | 16.6 | 17.4 | 17.4 | +0.3 (+1.75%) | 21,435 |
| 3 Sep 2019 | INR | 17.15 | 17.3 | 16.75 | 17.1 | 17.1 | 0.0 (0.0%) | 173,371 |
| 30 Aug 2019 | INR | 17.8 | 17.95 | 16.45 | 17.1 | 17.1 | -0.6 (-3.39%) | 25,905 |
| 29 Aug 2019 | INR | 17.6 | 17.95 | 17.3 | 17.7 | 17.7 | -0.05 (-0.28%) | 148,192 |
| 28 Aug 2019 | INR | 18.4 | 18.4 | 16.9 | 17.75 | 17.75 | -0.1 (-0.56%) | 24,492 |
| 27 Aug 2019 | INR | 18.3 | 18.3 | 16.65 | 17.85 | 17.85 | +0.35 (+2%) | 105,294 |
| 26 Aug 2019 | INR | 17.75 | 18 | 17.05 | 17.5 | 17.5 | +0.55 (+3.24%) | 24,724 |
| 23 Aug 2019 | INR | 16.4 | 18.5 | 16.1 | 16.95 | 16.95 | +0.85 (+5.28%) | 45,790 |
| 22 Aug 2019 | INR | 16.1 | 16.9 | 15.55 | 16.1 | 16.1 | -0.1 (-0.62%) | 26,203 |
| 21 Aug 2019 | INR | 16.7 | 17 | 16.1 | 16.2 | 16.2 | -0.55 (-3.28%) | 13,418 |
| 20 Aug 2019 | INR | 16.6 | 17 | 16.2 | 16.75 | 16.75 | +0.3 (+1.82%) | 30,375 |
| 19 Aug 2019 | INR | 15.55 | 16.65 | 15.5 | 16.45 | 16.45 | +0.7 (+4.44%) | 37,117 |
| 16 Aug 2019 | INR | 16.15 | 16.7 | 15.5 | 15.75 | 15.75 | -0.5 (-3.08%) | 21,065 |
| 14 Aug 2019 | INR | 16.35 | 16.8 | 15.5 | 16.25 | 16.25 | -0.25 (-1.52%) | 20,070 |
| 13 Aug 2019 | INR | 16.45 | 16.7 | 15.9 | 16.5 | 16.5 | -0.05 (-0.30%) | 13,367 |
| 9 Aug 2019 | INR | 16.65 | 16.9 | 15.8 | 16.55 | 16.55 | 0.0 (0.0%) | 9,567 |
| 8 Aug 2019 | INR | 16.7 | 16.95 | 15.75 | 16.55 | 16.55 | -0.1 (-0.60%) | 12,215 |
| 7 Aug 2019 | INR | 16.9 | 16.95 | 16.05 | 16.65 | 16.65 | -0.35 (-2.06%) | 66,378 |
| 6 Aug 2019 | INR | 16.4 | 17.05 | 16 | 17 | 17 | +0.2 (+1.19%) | 17,090 |
| 5 Aug 2019 | INR | 16.85 | 16.9 | 15.8 | 16.8 | 16.8 | -0.25 (-1.47%) | 29,363 |
| 2 Aug 2019 | INR | 16.15 | 17.4 | 15 | 17.05 | 17.05 | +0.75 (+4.60%) | 68,217 |
| 1 Aug 2019 | INR | 16.3 | 16.4 | 15.4 | 16.3 | 16.3 | +0.05 (+0.31%) | 25,113 |
| 31 Jul 2019 | INR | 16.05 | 16.4 | 15.4 | 16.25 | 16.25 | +0.4 (+2.52%) | 54,038 |
| 30 Jul 2019 | INR | 16.5 | 16.7 | 15.5 | 15.85 | 15.85 | -0.55 (-3.35%) | 29,486 |
| 29 Jul 2019 | INR | 17.2 | 17.3 | 16.1 | 16.4 | 16.4 | -0.7 (-4.09%) | 32,371 |
| 26 Jul 2019 | INR | 16.55 | 17.4 | 16.2 | 17.1 | 17.1 | +0.4 (+2.40%) | 109,772 |
| 25 Jul 2019 | INR | 17 | 17.15 | 15.7 | 16.7 | 16.7 | 0.0 (0.0%) | 50,084 |
| 24 Jul 2019 | INR | 17.4 | 17.45 | 16.5 | 16.7 | 16.7 | -0.1 (-0.60%) | 31,390 |
