| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2019 | INR | 48.85 | 57.35 | 47.38 | 55.74 | 55.74 | +6.65 (+13.55%) | 211,978 |
| 6 Sep 2019 | INR | 46.75 | 49.92 | 46.7 | 49.09 | 49.09 | +1.27 (+2.66%) | 27,697 |
| 5 Sep 2019 | INR | 46.94 | 48.85 | 46.89 | 47.82 | 47.82 | +0.54 (+1.14%) | 26,231 |
| 4 Sep 2019 | INR | 46.75 | 47.87 | 46.06 | 47.28 | 47.28 | +0.68 (+1.46%) | 6,391 |
| 3 Sep 2019 | INR | 45.97 | 47.68 | 44.7 | 46.6 | 46.6 | -1.66 (-3.44%) | 12,837 |
| 30 Aug 2019 | INR | 48.85 | 49.83 | 46.6 | 48.26 | 48.26 | -1.32 (-2.66%) | 30,014 |
| 29 Aug 2019 | INR | 49.24 | 51.14 | 45.72 | 49.58 | 49.58 | -0.59 (-1.18%) | 55,073 |
| 28 Aug 2019 | INR | 53.24 | 53.24 | 49.53 | 50.17 | 50.17 | -2.24 (-4.27%) | 16,215 |
| 27 Aug 2019 | INR | 50.56 | 53.73 | 46.01 | 52.41 | 52.41 | +4.15 (+8.60%) | 98,918 |
| 26 Aug 2019 | INR | 45.92 | 48.85 | 42.06 | 48.26 | 48.26 | +2.39 (+5.21%) | 78,812 |
| 23 Aug 2019 | INR | 39.52 | 46.8 | 39.08 | 45.87 | 45.87 | +6.45 (+16.36%) | 78,117 |
| 22 Aug 2019 | INR | 45.92 | 46.36 | 38.83 | 39.42 | 39.42 | -6.79 (-14.69%) | 115,066 |
| 21 Aug 2019 | INR | 48.31 | 48.31 | 45.92 | 46.21 | 46.21 | -0.88 (-1.87%) | 17,257 |
| 20 Aug 2019 | INR | 49.09 | 49.09 | 45.97 | 47.09 | 47.09 | -0.83 (-1.73%) | 372,583 |
| 19 Aug 2019 | INR | 48.8 | 49.83 | 47.87 | 47.92 | 47.92 | -1.42 (-2.88%) | 23,261 |
| 16 Aug 2019 | INR | 49.39 | 50.51 | 48.41 | 49.34 | 49.34 | -0.14 (-0.28%) | 27,763 |
| 14 Aug 2019 | INR | 49.97 | 51.19 | 48.65 | 49.48 | 49.48 | -1.52 (-2.98%) | 17,209 |
| 13 Aug 2019 | INR | 52.46 | 52.51 | 49.39 | 51 | 51 | -0.39 (-0.76%) | 26,508 |
| 9 Aug 2019 | INR | 48.07 | 53.73 | 48.07 | 51.39 | 51.39 | +3.13 (+6.49%) | 34,756 |
| 8 Aug 2019 | INR | 50.9 | 52.02 | 47.68 | 48.26 | 48.26 | -2.59 (-5.09%) | 81,538 |
| 7 Aug 2019 | INR | 51.49 | 51.68 | 49.78 | 50.85 | 50.85 | -0.83 (-1.61%) | 10,033 |
| 6 Aug 2019 | INR | 48.85 | 52.66 | 48.85 | 51.68 | 51.68 | +1.95 (+3.92%) | 75,538 |
| 5 Aug 2019 | INR | 47.92 | 51.78 | 44.74 | 49.73 | 49.73 | +0.88 (+1.80%) | 80,018 |
| 2 Aug 2019 | INR | 51.49 | 51.49 | 47.53 | 48.85 | 48.85 | -0.73 (-1.47%) | 19,850 |
| 1 Aug 2019 | INR | 51.44 | 53.39 | 49.04 | 49.58 | 49.58 | -1.86 (-3.62%) | 33,489 |
| 31 Jul 2019 | INR | 46.94 | 53.15 | 46.94 | 51.44 | 51.44 | +3.28 (+6.81%) | 474,389 |
| 30 Jul 2019 | INR | 55.69 | 55.69 | 46.89 | 48.16 | 48.16 | -6.6 (-12.05%) | 119,886 |
| 29 Jul 2019 | INR | 45.62 | 55.88 | 45.62 | 54.76 | 54.76 | +8.01 (+17.13%) | 191,713 |
| 26 Jul 2019 | INR | 45.09 | 50.8 | 43.47 | 46.75 | 46.75 | +1.61 (+3.57%) | 343,062 |
| 25 Jul 2019 | INR | 46.94 | 46.94 | 44.01 | 45.14 | 45.14 | -1.85 (-3.94%) | 36,358 |
