| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2019 | INR | 23.55 | 23.7 | 21.05 | 22.7 | 22.7 | +0.35 (+1.57%) | 4,759 |
| 12 Sep 2019 | INR | 22.75 | 23.65 | 21.7 | 22.35 | 22.35 | +1.75 (+8.50%) | 21,751 |
| 11 Sep 2019 | INR | 17.5 | 20.6 | 16.15 | 20.6 | 20.6 | +3.4 (+19.77%) | 16,044 |
| 9 Sep 2019 | INR | 16.15 | 17.35 | 15.65 | 17.2 | 17.2 | +0.9 (+5.52%) | 6,639 |
| 6 Sep 2019 | INR | 17.7 | 17.7 | 15.85 | 16.3 | 16.3 | -0.4 (-2.40%) | 5,513 |
| 5 Sep 2019 | INR | 16.8 | 17.3 | 16.4 | 16.7 | 16.7 | +0.3 (+1.83%) | 11,491 |
| 4 Sep 2019 | INR | 16.85 | 16.9 | 15.9 | 16.4 | 16.4 | +0.05 (+0.31%) | 2,298 |
| 3 Sep 2019 | INR | 17.25 | 17.5 | 15.55 | 16.35 | 16.35 | -0.15 (-0.91%) | 2,920 |
| 30 Aug 2019 | INR | 16.6 | 16.95 | 15.6 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,855 |
| 29 Aug 2019 | INR | 16.7 | 16.75 | 15.9 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,775 |
| 28 Aug 2019 | INR | 17.2 | 17.2 | 15.8 | 16 | 16 | -0.3 (-1.84%) | 6,048 |
| 27 Aug 2019 | INR | 16.95 | 17.25 | 15.65 | 16.3 | 16.3 | -0.1 (-0.61%) | 7,743 |
| 26 Aug 2019 | INR | 15 | 17.45 | 15 | 16.4 | 16.4 | +0.65 (+4.13%) | 6,126 |
| 23 Aug 2019 | INR | 16 | 16 | 14.6 | 15.75 | 15.75 | -0.5 (-3.08%) | 1,343 |
| 22 Aug 2019 | INR | 17.5 | 17.5 | 15.15 | 16.25 | 16.25 | -0.7 (-4.13%) | 4,714 |
| 21 Aug 2019 | INR | 18.9 | 19 | 16.3 | 16.95 | 16.95 | -2 (-10.55%) | 4,691 |
| 20 Aug 2019 | INR | 19.9 | 19.9 | 18.65 | 18.95 | 18.95 | -0.4 (-2.07%) | 3,776 |
| 19 Aug 2019 | INR | 20.15 | 20.45 | 18.75 | 19.35 | 19.35 | -0.95 (-4.68%) | 2,803 |
| 16 Aug 2019 | INR | 20.9 | 20.9 | 19.75 | 20.3 | 20.3 | -0.7 (-3.33%) | 4,836 |
| 14 Aug 2019 | INR | 21.5 | 22.3 | 20.4 | 21 | 21 | -0.35 (-1.64%) | 20,279 |
| 13 Aug 2019 | INR | 22.05 | 22.05 | 21.3 | 21.35 | 21.35 | -1.15 (-5.11%) | 3,265 |
| 9 Aug 2019 | INR | 22.1 | 22.5 | 21.6 | 22.5 | 22.5 | +0.55 (+2.51%) | 1,133 |
| 8 Aug 2019 | INR | 22 | 24.4 | 21.8 | 21.95 | 21.95 | -0.55 (-2.44%) | 9,523 |
| 7 Aug 2019 | INR | 24 | 24 | 21.75 | 22.5 | 22.5 | -1.15 (-4.86%) | 4,588 |
| 6 Aug 2019 | INR | 20 | 23.95 | 20 | 23.65 | 23.65 | +1.9 (+8.74%) | 4,033 |
| 5 Aug 2019 | INR | 20.1 | 25.4 | 20.1 | 21.75 | 21.75 | +0.15 (+0.69%) | 3,249 |
| 2 Aug 2019 | INR | 19.5 | 23.4 | 19.5 | 21.6 | 21.6 | +0.6 (+2.86%) | 3,314 |
| 1 Aug 2019 | INR | 20.3 | 21.6 | 20.3 | 21 | 21 | -0.85 (-3.89%) | 1,333 |
| 31 Jul 2019 | INR | 20.6 | 22.9 | 20.4 | 21.85 | 21.85 | +0.1 (+0.46%) | 11,130 |
| 30 Jul 2019 | INR | 20.5 | 21.9 | 20.5 | 21.75 | 21.75 | +0.8 (+3.82%) | 15,017 |
