| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2019 | INR | 5.68 | 5.7 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 33,090 |
| 27 Nov 2019 | INR | 5.4 | 5.8 | 5.29 | 5.57 | 5.57 | +0.17 (+3.15%) | 249,094 |
| 26 Nov 2019 | INR | 5.8 | 5.8 | 5.4 | 5.4 | 5.4 | -0.09 (-1.64%) | 38,697 |
| 25 Nov 2019 | INR | 5.56 | 5.56 | 5.31 | 5.49 | 5.49 | +0.02 (+0.37%) | 70,907 |
| 22 Nov 2019 | INR | 5.47 | 5.5 | 5.4 | 5.47 | 5.47 | -0.08 (-1.44%) | 54,414 |
| 21 Nov 2019 | INR | 5.55 | 5.66 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 78,621 |
| 20 Nov 2019 | INR | 5.64 | 5.72 | 5.55 | 5.61 | 5.61 | -0.06 (-1.06%) | 26,729 |
| 19 Nov 2019 | INR | 5.7 | 5.91 | 5.55 | 5.67 | 5.67 | -0.02 (-0.35%) | 190,504 |
| 18 Nov 2019 | INR | 5.29 | 5.84 | 5.24 | 5.69 | 5.69 | +0.46 (+8.80%) | 265,295 |
| 15 Nov 2019 | INR | 5.28 | 5.4 | 5.12 | 5.23 | 5.23 | 0.0 (0.0%) | 83,664 |
| 14 Nov 2019 | INR | 5.26 | 5.35 | 5.19 | 5.23 | 5.23 | +0.04 (+0.77%) | 32,206 |
| 13 Nov 2019 | INR | 5.36 | 5.36 | 5.16 | 5.19 | 5.19 | -0.06 (-1.14%) | 98,015 |
| 11 Nov 2019 | INR | 5.4 | 5.4 | 5.13 | 5.25 | 5.25 | +0.03 (+0.57%) | 68,917 |
| 8 Nov 2019 | INR | 5.19 | 5.5 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 162,219 |
| 7 Nov 2019 | INR | 5.39 | 5.4 | 5.19 | 5.21 | 5.21 | -0.12 (-2.25%) | 66,362 |
| 6 Nov 2019 | INR | 5.44 | 5.5 | 5.3 | 5.33 | 5.33 | -0.15 (-2.74%) | 56,742 |
| 5 Nov 2019 | INR | 5.2 | 5.56 | 5.11 | 5.48 | 5.48 | +0.28 (+5.38%) | 138,079 |
| 4 Nov 2019 | INR | 5.4 | 5.4 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 104,470 |
| 1 Nov 2019 | INR | 5.16 | 5.35 | 5.12 | 5.27 | 5.27 | +0.16 (+3.13%) | 50,234 |
| 31 Oct 2019 | INR | 5.22 | 5.24 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 74,742 |
| 30 Oct 2019 | INR | 5.19 | 5.31 | 5 | 5.13 | 5.13 | -0.05 (-0.97%) | 58,517 |
| 29 Oct 2019 | INR | 5.37 | 5.41 | 5.16 | 5.18 | 5.18 | +0.19 (+3.81%) | 35,776 |
| 25 Oct 2019 | INR | 5 | 5.01 | 4.95 | 4.99 | 4.99 | +0.04 (+0.81%) | 36,635 |
| 24 Oct 2019 | INR | 4.99 | 5 | 4.86 | 4.95 | 4.95 | -0.05 (-1%) | 63,743 |
| 23 Oct 2019 | INR | 5.15 | 5.15 | 4.99 | 5 | 5 | +0.03 (+0.60%) | 2,453,156 |
| 22 Oct 2019 | INR | 5.01 | 5.05 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 59,993 |
| 18 Oct 2019 | INR | 5.25 | 5.25 | 5 | 5.04 | 5.04 | +0.05 (+1.00%) | 114,301 |
| 17 Oct 2019 | INR | 4.94 | 5.06 | 4.89 | 4.99 | 4.99 | +0.14 (+2.89%) | 39,426 |
| 16 Oct 2019 | INR | 4.85 | 4.89 | 4.8 | 4.85 | 4.85 | 0.0 (0.0%) | 122,149 |
| 15 Oct 2019 | INR | 4.84 | 4.95 | 4.75 | 4.85 | 4.85 | +0.02 (+0.41%) | 105,101 |
