| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2019 | INR | 16.7 | 17.05 | 15.7 | 16.8 | 16.8 | +0.05 (+0.30%) | 61,620 |
| 22 Jul 2019 | INR | 17.1 | 17.1 | 16.15 | 16.75 | 16.75 | -0.4 (-2.33%) | 43,358 |
| 19 Jul 2019 | INR | 17 | 17.3 | 16.2 | 17.15 | 17.15 | -0.05 (-0.29%) | 205,166 |
| 18 Jul 2019 | INR | 17.55 | 17.55 | 16.95 | 17.2 | 17.2 | -0.35 (-1.99%) | 105,000 |
| 17 Jul 2019 | INR | 17.3 | 17.8 | 17.15 | 17.55 | 17.55 | +0.1 (+0.57%) | 24,101 |
| 16 Jul 2019 | INR | 17.6 | 17.9 | 17 | 17.45 | 17.45 | -0.15 (-0.85%) | 17,530 |
| 15 Jul 2019 | INR | 17.85 | 17.9 | 17.15 | 17.6 | 17.6 | -0.3 (-1.68%) | 14,292 |
| 12 Jul 2019 | INR | 18 | 18.2 | 17.7 | 17.9 | 17.9 | +0.05 (+0.28%) | 15,677 |
| 11 Jul 2019 | INR | 18.3 | 18.35 | 17.3 | 17.85 | 17.85 | -0.3 (-1.65%) | 65,581 |
| 10 Jul 2019 | INR | 18.3 | 18.35 | 17.5 | 18.15 | 18.15 | -0.2 (-1.09%) | 32,577 |
| 9 Jul 2019 | INR | 17.9 | 18.4 | 17.5 | 18.35 | 18.35 | +0.85 (+4.86%) | 128,172 |
| 8 Jul 2019 | INR | 18.55 | 19.05 | 17.15 | 17.5 | 17.5 | -0.95 (-5.15%) | 17,332 |
| 5 Jul 2019 | INR | 18.45 | 18.8 | 17.5 | 18.45 | 18.45 | +0.4 (+2.22%) | 171,524 |
| 4 Jul 2019 | INR | 18.55 | 18.6 | 17.8 | 18.05 | 18.05 | -0.45 (-2.43%) | 14,811 |
| 3 Jul 2019 | INR | 18.7 | 18.75 | 17.45 | 18.5 | 18.5 | +0.45 (+2.49%) | 15,767 |
| 2 Jul 2019 | INR | 18.25 | 18.95 | 17.5 | 18.05 | 18.05 | -0.15 (-0.82%) | 760,479 |
| 1 Jul 2019 | INR | 18.55 | 18.55 | 17.9 | 18.2 | 18.2 | -0.05 (-0.27%) | 13,488 |
| 28 Jun 2019 | INR | 18.55 | 18.75 | 18 | 18.25 | 18.25 | -0.5 (-2.67%) | 12,097 |
| 27 Jun 2019 | INR | 18.55 | 19 | 18.05 | 18.75 | 18.75 | +0.1 (+0.54%) | 21,029 |
| 26 Jun 2019 | INR | 18.5 | 18.65 | 18.1 | 18.65 | 18.65 | 0.0 (0.0%) | 5,827 |
| 25 Jun 2019 | INR | 18.75 | 18.8 | 18.05 | 18.65 | 18.65 | +0.05 (+0.27%) | 17,801 |
| 24 Jun 2019 | INR | 18.8 | 18.8 | 18.05 | 18.6 | 18.6 | -0.35 (-1.85%) | 23,327 |
| 21 Jun 2019 | INR | 19.4 | 19.4 | 18 | 18.95 | 18.95 | +0.3 (+1.61%) | 23,160 |
| 20 Jun 2019 | INR | 17.4 | 18.95 | 17.4 | 18.65 | 18.65 | +0.3 (+1.63%) | 32,251 |
| 19 Jun 2019 | INR | 18.9 | 19.75 | 16.45 | 18.35 | 18.35 | -0.6 (-3.17%) | 164,505 |
| 18 Jun 2019 | INR | 18.35 | 19 | 18.3 | 18.95 | 18.95 | +0.25 (+1.34%) | 255,797 |
| 17 Jun 2019 | INR | 18.95 | 19.45 | 17.45 | 18.7 | 18.7 | -0.2 (-1.06%) | 227,692 |
| 14 Jun 2019 | INR | 18.05 | 18.9 | 17.6 | 18.9 | 18.9 | +0.8 (+4.42%) | 212,203 |
| 13 Jun 2019 | INR | 18.05 | 19 | 17.4 | 18.1 | 18.1 | -0.2 (-1.09%) | 77,391 |
| 12 Jun 2019 | INR | 18.3 | 18.5 | 18 | 18.3 | 18.3 | -0.05 (-0.27%) | 73,676 |
