| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 4.71 | 5.19 | 4.71 | 5.14 | 5.14 | +0.19 (+3.84%) | 31,411 |
| 21 Jan 2020 | INR | 4.95 | 5.12 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 2,725 |
| 20 Jan 2020 | INR | 5.18 | 5.28 | 4.94 | 5.21 | 5.21 | +0.03 (+0.58%) | 8,726 |
| 17 Jan 2020 | INR | 5.28 | 5.28 | 4.9 | 5.18 | 5.18 | +0.08 (+1.57%) | 10,040 |
| 16 Jan 2020 | INR | 4.75 | 5.13 | 4.72 | 5.1 | 5.1 | +0.2 (+4.08%) | 19,799 |
| 15 Jan 2020 | INR | 5.2 | 5.2 | 4.9 | 4.9 | 4.9 | -0.06 (-1.21%) | 1,822 |
| 14 Jan 2020 | INR | 5 | 5.05 | 4.81 | 4.96 | 4.96 | +0.15 (+3.12%) | 1,715 |
| 13 Jan 2020 | INR | 4.8 | 5.07 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 10,793 |
| 10 Jan 2020 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
| 9 Jan 2020 | INR | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.17 (-3.40%) | 771 |
| 8 Jan 2020 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
| 7 Jan 2020 | INR | 5.27 | 5.27 | 5 | 5 | 5 | -0.03 (-0.60%) | 501 |
| 6 Jan 2020 | INR | 4.85 | 5.35 | 4.85 | 5.03 | 5.03 | -0.07 (-1.37%) | 5,267 |
| 3 Jan 2020 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.24 (+4.94%) | 100 |
| 2 Jan 2020 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.17 (-3.38%) | 25 |
| 1 Jan 2020 | INR | 4.83 | 5.25 | 4.83 | 5.03 | 5.03 | -0.05 (-0.98%) | 1,649 |
| 31 Dec 2019 | INR | 5.1 | 5.1 | 4.96 | 5.08 | 5.08 | +0.15 (+3.04%) | 1,306 |
| 30 Dec 2019 | INR | 4.47 | 4.93 | 4.47 | 4.93 | 4.93 | +0.23 (+4.89%) | 113,815 |
| 27 Dec 2019 | INR | 4.55 | 4.75 | 4.55 | 4.7 | 4.7 | 0.0 (0.0%) | 618 |
| 26 Dec 2019 | INR | 4.78 | 4.78 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 263 |
| 24 Dec 2019 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.2 (+4.40%) | 90 |
| 23 Dec 2019 | INR | 4.84 | 4.84 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 3,000 |
| 20 Dec 2019 | INR | 4.8 | 4.9 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 4,819 |
| 19 Dec 2019 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | +0.22 (+4.94%) | 1,227 |
| 18 Dec 2019 | INR | 4.8 | 4.8 | 4.42 | 4.45 | 4.45 | -0.13 (-2.84%) | 1,559 |
| 17 Dec 2019 | INR | 4.5 | 4.62 | 4.3 | 4.58 | 4.58 | +0.15 (+3.39%) | 9,014 |
| 16 Dec 2019 | INR | 4.55 | 4.55 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 3,120 |
| 13 Dec 2019 | INR | 4.25 | 4.66 | 4.22 | 4.66 | 4.66 | +0.22 (+4.95%) | 25,276 |
| 12 Dec 2019 | INR | 4.33 | 4.44 | 4.33 | 4.44 | 4.44 | +0.21 (+4.96%) | 38,261 |
| 11 Dec 2019 | INR | 4.23 | 4.23 | 4.01 | 4.23 | 4.23 | +0.2 (+4.96%) | 2,110 |
