| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | INR | 17.5 | 17.85 | 16.55 | 16.6 | 16.6 | -0.8 (-4.60%) | 8,664 |
| 4 Oct 2019 | INR | 17.4 | 17.5 | 16.85 | 17.4 | 17.4 | -0.15 (-0.85%) | 9,144 |
| 3 Oct 2019 | INR | 18.45 | 18.45 | 17.05 | 17.55 | 17.55 | -0.3 (-1.68%) | 7,719 |
| 1 Oct 2019 | INR | 18.15 | 19.45 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 14,570 |
| 30 Sep 2019 | INR | 19 | 19.15 | 18 | 18.75 | 18.75 | +0.05 (+0.27%) | 6,980 |
| 27 Sep 2019 | INR | 18.9 | 19.55 | 18.6 | 18.7 | 18.7 | -0.35 (-1.84%) | 7,923 |
| 26 Sep 2019 | INR | 19 | 19.75 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 3,285 |
| 25 Sep 2019 | INR | 19.25 | 19.95 | 19.2 | 19.25 | 19.25 | -0.45 (-2.28%) | 1,665 |
| 24 Sep 2019 | INR | 20.15 | 20.15 | 19.05 | 19.7 | 19.7 | +0.15 (+0.77%) | 6,852 |
| 23 Sep 2019 | INR | 19.5 | 20.2 | 19.4 | 19.55 | 19.55 | -0.2 (-1.01%) | 14,321 |
| 20 Sep 2019 | INR | 19.1 | 20.4 | 19 | 19.75 | 19.75 | -0.1 (-0.50%) | 4,646 |
| 19 Sep 2019 | INR | 19.25 | 19.9 | 18.75 | 19.85 | 19.85 | +0.6 (+3.12%) | 3,425 |
| 18 Sep 2019 | INR | 20.2 | 20.2 | 19 | 19.25 | 19.25 | -0.2 (-1.03%) | 6,784 |
| 17 Sep 2019 | INR | 19.5 | 19.5 | 18.9 | 19.45 | 19.45 | -0.05 (-0.26%) | 7,386 |
| 16 Sep 2019 | INR | 19 | 20 | 19 | 19.5 | 19.5 | +0.05 (+0.26%) | 3,914 |
| 13 Sep 2019 | INR | 19.1 | 20 | 19.1 | 19.45 | 19.45 | -0.05 (-0.26%) | 6,363 |
| 12 Sep 2019 | INR | 20 | 20 | 18.7 | 19.5 | 19.5 | +0.05 (+0.26%) | 5,915 |
| 11 Sep 2019 | INR | 18.5 | 20 | 18.5 | 19.45 | 19.45 | +0.4 (+2.10%) | 7,492 |
| 9 Sep 2019 | INR | 18.9 | 20 | 18.8 | 19.05 | 19.05 | -0.7 (-3.54%) | 11,772 |
| 6 Sep 2019 | INR | 18.7 | 20.1 | 18.7 | 19.75 | 19.75 | +0.55 (+2.86%) | 6,180 |
| 5 Sep 2019 | INR | 18.85 | 19.3 | 18.2 | 19.2 | 19.2 | +0.35 (+1.86%) | 3,000 |
| 4 Sep 2019 | INR | 19.1 | 19.9 | 18.8 | 18.85 | 18.85 | -0.9 (-4.56%) | 7,918 |
| 3 Sep 2019 | INR | 19.5 | 19.95 | 18.65 | 19.75 | 19.75 | +0.5 (+2.60%) | 6,364 |
| 30 Aug 2019 | INR | 20.1 | 20.1 | 18.7 | 19.25 | 19.25 | -0.35 (-1.79%) | 17,361 |
| 29 Aug 2019 | INR | 18.7 | 20.5 | 18.65 | 19.6 | 19.6 | 0.0 (0.0%) | 19,674 |
| 28 Aug 2019 | INR | 20.7 | 20.7 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 11,458 |
| 27 Aug 2019 | INR | 21.4 | 21.4 | 19.55 | 20.6 | 20.6 | +0.15 (+0.73%) | 16,546 |
| 26 Aug 2019 | INR | 21.9 | 21.9 | 19.9 | 20.45 | 20.45 | -0.45 (-2.15%) | 8,215 |
| 23 Aug 2019 | INR | 20.15 | 21.2 | 19.2 | 20.9 | 20.9 | +0.7 (+3.47%) | 8,649 |
| 22 Aug 2019 | INR | 20.8 | 20.8 | 20.1 | 20.2 | 20.2 | -0.5 (-2.42%) | 27,067 |
