| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | INR | 6.3 | 6.42 | 6.15 | 6.31 | 6.31 | -0.01 (-0.16%) | 308,374 |
| 9 Jan 2020 | INR | 6.33 | 6.43 | 6.3 | 6.32 | 6.32 | +0.01 (+0.16%) | 33,501 |
| 8 Jan 2020 | INR | 6.25 | 6.45 | 6.1 | 6.31 | 6.31 | +0.1 (+1.61%) | 223,585 |
| 7 Jan 2020 | INR | 6.4 | 6.4 | 6.14 | 6.21 | 6.21 | -0.17 (-2.66%) | 126,644 |
| 6 Jan 2020 | INR | 6.2 | 6.44 | 6.02 | 6.38 | 6.38 | +0.21 (+3.40%) | 128,286 |
| 3 Jan 2020 | INR | 6.12 | 6.25 | 6.02 | 6.17 | 6.17 | +0.05 (+0.82%) | 90,447 |
| 2 Jan 2020 | INR | 5.95 | 6.17 | 5.95 | 6.12 | 6.12 | +0.22 (+3.73%) | 114,984 |
| 1 Jan 2020 | INR | 5.88 | 5.99 | 5.87 | 5.9 | 5.9 | 0.0 (0.0%) | 49,746 |
| 31 Dec 2019 | INR | 5.83 | 5.95 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 56,597 |
| 30 Dec 2019 | INR | 5.65 | 5.9 | 5.65 | 5.85 | 5.85 | +0.1 (+1.74%) | 32,663 |
| 27 Dec 2019 | INR | 5.69 | 5.83 | 5.69 | 5.75 | 5.75 | 0.0 (0.0%) | 46,313 |
| 26 Dec 2019 | INR | 5.99 | 5.99 | 5.65 | 5.75 | 5.75 | -0.06 (-1.03%) | 168,163 |
| 24 Dec 2019 | INR | 5.77 | 5.87 | 5.75 | 5.81 | 5.81 | +0.04 (+0.69%) | 90,258 |
| 23 Dec 2019 | INR | 5.86 | 5.86 | 5.74 | 5.77 | 5.77 | -0.01 (-0.17%) | 525,602 |
| 20 Dec 2019 | INR | 5.84 | 5.86 | 5.7 | 5.78 | 5.78 | -0.06 (-1.03%) | 39,729 |
| 19 Dec 2019 | INR | 5.69 | 5.9 | 5.65 | 5.84 | 5.84 | +0.16 (+2.82%) | 159,123 |
| 18 Dec 2019 | INR | 5.64 | 5.85 | 5.61 | 5.68 | 5.68 | +0.07 (+1.25%) | 36,343 |
| 17 Dec 2019 | INR | 5.65 | 5.75 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 92,885 |
| 16 Dec 2019 | INR | 6.23 | 6.23 | 5.45 | 5.61 | 5.61 | +0.07 (+1.26%) | 100,755 |
| 13 Dec 2019 | INR | 5.64 | 5.71 | 5.45 | 5.54 | 5.54 | -0.02 (-0.36%) | 91,636 |
| 12 Dec 2019 | INR | 5.6 | 5.65 | 5.52 | 5.56 | 5.56 | -0.07 (-1.24%) | 18,801 |
| 11 Dec 2019 | INR | 5.65 | 5.7 | 5.47 | 5.63 | 5.63 | -0.05 (-0.88%) | 96,324 |
| 10 Dec 2019 | INR | 5.73 | 5.8 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 98,110 |
| 9 Dec 2019 | INR | 5.73 | 5.83 | 5.71 | 5.72 | 5.72 | -0.01 (-0.17%) | 91,723 |
| 6 Dec 2019 | INR | 5.9 | 6.05 | 5.64 | 5.73 | 5.73 | +0.02 (+0.35%) | 107,943 |
| 5 Dec 2019 | INR | 5.65 | 5.75 | 5.63 | 5.71 | 5.71 | +0.05 (+0.88%) | 45,075 |
| 4 Dec 2019 | INR | 5.73 | 5.85 | 5.64 | 5.66 | 5.66 | -0.04 (-0.70%) | 41,936 |
| 3 Dec 2019 | INR | 5.8 | 5.85 | 5.65 | 5.7 | 5.7 | -0.18 (-3.06%) | 54,382 |
| 2 Dec 2019 | INR | 5.6 | 6 | 5.5 | 5.88 | 5.88 | +0.05 (+0.86%) | 70,030 |
| 29 Nov 2019 | INR | 5.63 | 6.09 | 5.63 | 5.83 | 5.83 | +0.33 (+6%) | 245,115 |
