| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | INR | 18.7 | 18.7 | 17.1 | 17.5 | 17.5 | -0.5 (-2.78%) | 8,643 |
| 11 Sep 2019 | INR | 17.5 | 18 | 16.5 | 18 | 18 | +0.85 (+4.96%) | 5,211 |
| 9 Sep 2019 | INR | 18.9 | 18.9 | 16.5 | 17.15 | 17.15 | -0.3 (-1.72%) | 20,044 |
| 6 Sep 2019 | INR | 18.7 | 18.7 | 17.05 | 17.45 | 17.45 | +0.25 (+1.45%) | 1,638 |
| 5 Sep 2019 | INR | 19 | 19 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 335 |
| 4 Sep 2019 | INR | 17.4 | 18.3 | 17 | 17.55 | 17.55 | +1.2 (+7.34%) | 10,426 |
| 3 Sep 2019 | INR | 15.6 | 17.45 | 15.45 | 16.35 | 16.35 | -0.1 (-0.61%) | 54,106 |
| 30 Aug 2019 | INR | 16.8 | 17.95 | 16 | 16.45 | 16.45 | -0.55 (-3.24%) | 10,668 |
| 29 Aug 2019 | INR | 17 | 19 | 16.5 | 17 | 17 | -0.75 (-4.23%) | 56,586 |
| 28 Aug 2019 | INR | 18.9 | 18.9 | 17.5 | 17.75 | 17.75 | -0.5 (-2.74%) | 23,316 |
| 27 Aug 2019 | INR | 18.6 | 18.6 | 17 | 18.25 | 18.25 | +1.4 (+8.31%) | 3,553 |
| 26 Aug 2019 | INR | 19.4 | 19.4 | 15.65 | 16.85 | 16.85 | +0.05 (+0.30%) | 14,017 |
| 23 Aug 2019 | INR | 17.75 | 19 | 16.5 | 16.8 | 16.8 | -0.45 (-2.61%) | 57,919 |
| 22 Aug 2019 | INR | 18.2 | 18.25 | 17.15 | 17.25 | 17.25 | -0.45 (-2.54%) | 67,635 |
| 21 Aug 2019 | INR | 16.2 | 18.05 | 16.15 | 17.7 | 17.7 | +0.5 (+2.91%) | 21,579 |
| 20 Aug 2019 | INR | 17.55 | 17.55 | 16.7 | 17.2 | 17.2 | +0.05 (+0.29%) | 8,998 |
| 19 Aug 2019 | INR | 18.4 | 18.4 | 16.4 | 17.15 | 17.15 | -0.05 (-0.29%) | 46,985 |
| 16 Aug 2019 | INR | 17.5 | 18.05 | 17.05 | 17.2 | 17.2 | +0.1 (+0.58%) | 20,949 |
| 14 Aug 2019 | INR | 18 | 18.8 | 16.5 | 17.1 | 17.1 | -0.5 (-2.84%) | 21,646 |
| 13 Aug 2019 | INR | 18 | 18.5 | 17.5 | 17.6 | 17.6 | -0.7 (-3.83%) | 59,300 |
| 9 Aug 2019 | INR | 19.9 | 19.9 | 18.2 | 18.3 | 18.3 | -0.05 (-0.27%) | 24,960 |
| 8 Aug 2019 | INR | 19.8 | 19.8 | 18.15 | 18.35 | 18.35 | -0.8 (-4.18%) | 11,461 |
| 7 Aug 2019 | INR | 19 | 20 | 17.5 | 19.15 | 19.15 | +0.65 (+3.51%) | 32,233 |
| 6 Aug 2019 | INR | 20.75 | 20.75 | 18 | 18.5 | 18.5 | -0.5 (-2.63%) | 9,523 |
| 5 Aug 2019 | INR | 20.65 | 20.65 | 17.55 | 19 | 19 | +0.3 (+1.60%) | 4,506 |
| 2 Aug 2019 | INR | 20.45 | 20.45 | 17.1 | 18.7 | 18.7 | +0.75 (+4.18%) | 1,713 |
| 1 Aug 2019 | INR | 20.85 | 20.85 | 16.5 | 17.95 | 17.95 | -0.85 (-4.52%) | 18,569 |
| 31 Jul 2019 | INR | 20 | 20 | 16.45 | 18.8 | 18.8 | +1.05 (+5.92%) | 49,591 |
| 30 Jul 2019 | INR | 21 | 21 | 16.6 | 17.75 | 17.75 | -1.5 (-7.79%) | 20,963 |
| 29 Jul 2019 | INR | 21.4 | 21.4 | 19.25 | 19.25 | 19.25 | -1.15 (-5.64%) | 5,405 |
