| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 5.74 | 5.74 | 5.29 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,853,026 |
| 21 Jan 2020 | INR | 5.55 | 6.05 | 5.25 | 5.36 | 5.36 | -0.06 (-1.11%) | 82,218 |
| 20 Jan 2020 | INR | 5.4 | 5.56 | 5.32 | 5.42 | 5.42 | +0.01 (+0.18%) | 8,732 |
| 17 Jan 2020 | INR | 5.32 | 5.99 | 5.01 | 5.41 | 5.41 | +0.15 (+2.85%) | 137,670 |
| 16 Jan 2020 | INR | 5.5 | 5.71 | 5.22 | 5.26 | 5.26 | -0.09 (-1.68%) | 31,571 |
| 15 Jan 2020 | INR | 5.45 | 5.64 | 5.07 | 5.35 | 5.35 | +0.06 (+1.13%) | 65,791 |
| 14 Jan 2020 | INR | 5.45 | 5.8 | 5.17 | 5.29 | 5.29 | +0.24 (+4.75%) | 164,354 |
| 13 Jan 2020 | INR | 4.69 | 5.37 | 4.6 | 5.05 | 5.05 | +0.5 (+10.99%) | 50,662 |
| 10 Jan 2020 | INR | 4.6 | 4.69 | 4.5 | 4.55 | 4.55 | +0.1 (+2.25%) | 22,869 |
| 9 Jan 2020 | INR | 4.61 | 5.07 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 75,359 |
| 8 Jan 2020 | INR | 4.39 | 4.61 | 4.39 | 4.45 | 4.45 | -0.03 (-0.67%) | 14,070 |
| 7 Jan 2020 | INR | 4.35 | 4.75 | 4.35 | 4.48 | 4.48 | +0.2 (+4.67%) | 44,010 |
| 6 Jan 2020 | INR | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -0.18 (-4.04%) | 26,168 |
| 3 Jan 2020 | INR | 4.46 | 4.7 | 4.3 | 4.46 | 4.46 | -0.04 (-0.89%) | 44,637 |
| 2 Jan 2020 | INR | 4.3 | 5.02 | 4.25 | 4.5 | 4.5 | +0.31 (+7.40%) | 351,882 |
| 1 Jan 2020 | INR | 4.22 | 4.22 | 4.13 | 4.19 | 4.19 | -0.06 (-1.41%) | 16,531 |
| 31 Dec 2019 | INR | 4.2 | 4.32 | 4.16 | 4.25 | 4.25 | +0.12 (+2.91%) | 50,379 |
| 30 Dec 2019 | INR | 4.32 | 4.32 | 4.13 | 4.13 | 4.13 | -0.12 (-2.82%) | 17,205 |
| 27 Dec 2019 | INR | 4.28 | 4.6 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 44,424 |
| 26 Dec 2019 | INR | 4.24 | 4.4 | 4.1 | 4.33 | 4.33 | +0.16 (+3.84%) | 34,196 |
| 24 Dec 2019 | INR | 4.5 | 4.5 | 4 | 4.17 | 4.17 | -0.12 (-2.80%) | 14,723 |
| 23 Dec 2019 | INR | 4.5 | 4.5 | 4.08 | 4.29 | 4.29 | -0.04 (-0.92%) | 12,465 |
| 20 Dec 2019 | INR | 4.5 | 4.5 | 4.23 | 4.33 | 4.33 | +0.02 (+0.46%) | 3,713 |
| 19 Dec 2019 | INR | 4.37 | 4.45 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 24,021 |
| 18 Dec 2019 | INR | 4.35 | 4.37 | 4.2 | 4.28 | 4.28 | -0.09 (-2.06%) | 13,974 |
| 17 Dec 2019 | INR | 4.5 | 4.53 | 4.25 | 4.37 | 4.37 | -0.12 (-2.67%) | 9,145 |
| 16 Dec 2019 | INR | 4.8 | 5 | 4.42 | 4.49 | 4.49 | -0.31 (-6.46%) | 53,043 |
| 13 Dec 2019 | INR | 4.45 | 4.85 | 4.45 | 4.8 | 4.8 | +0.49 (+11.37%) | 62,931 |
| 12 Dec 2019 | INR | 4.26 | 4.53 | 4.2 | 4.31 | 4.31 | +0.16 (+3.86%) | 21,776 |
| 11 Dec 2019 | INR | 4.4 | 4.4 | 4.09 | 4.15 | 4.15 | -0.06 (-1.43%) | 3,688 |
