| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | INR | 4.88 | 4.95 | 4.8 | 4.83 | 4.83 | -0.07 (-1.43%) | 163,600 |
| 11 Oct 2019 | INR | 4.8 | 5.09 | 4.51 | 4.9 | 4.9 | -0.08 (-1.61%) | 233,199 |
| 10 Oct 2019 | INR | 5.11 | 5.15 | 4.5 | 4.98 | 4.98 | -0.06 (-1.19%) | 165,762 |
| 9 Oct 2019 | INR | 5.05 | 5.11 | 4.9 | 5.04 | 5.04 | -0.1 (-1.95%) | 43,199 |
| 7 Oct 2019 | INR | 5.6 | 5.6 | 4.95 | 5.14 | 5.14 | -0.06 (-1.15%) | 181,123 |
| 4 Oct 2019 | INR | 5.3 | 5.4 | 5.2 | 5.2 | 5.2 | -0.14 (-2.62%) | 32,773 |
| 3 Oct 2019 | INR | 5.3 | 5.51 | 5.21 | 5.34 | 5.34 | +0.05 (+0.95%) | 83,181 |
| 1 Oct 2019 | INR | 5.4 | 5.41 | 5.24 | 5.29 | 5.29 | -0.08 (-1.49%) | 116,214 |
| 30 Sep 2019 | INR | 5.61 | 5.61 | 5.3 | 5.37 | 5.37 | -0.2 (-3.59%) | 140,881 |
| 27 Sep 2019 | INR | 5.71 | 5.71 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 44,154 |
| 26 Sep 2019 | INR | 5.8 | 5.9 | 5.6 | 5.63 | 5.63 | -0.14 (-2.43%) | 164,931 |
| 25 Sep 2019 | INR | 5.85 | 5.96 | 5.65 | 5.77 | 5.77 | -0.11 (-1.87%) | 107,457 |
| 24 Sep 2019 | INR | 5.67 | 6.01 | 5.67 | 5.88 | 5.88 | +0.24 (+4.26%) | 149,992 |
| 23 Sep 2019 | INR | 5.7 | 5.75 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 110,240 |
| 20 Sep 2019 | INR | 5.56 | 5.76 | 5.5 | 5.64 | 5.64 | +0.15 (+2.73%) | 28,037 |
| 19 Sep 2019 | INR | 5.7 | 5.72 | 5.49 | 5.49 | 5.49 | -0.09 (-1.61%) | 539,836 |
| 18 Sep 2019 | INR | 5.61 | 5.61 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 17,045 |
| 17 Sep 2019 | INR | 5.6 | 5.66 | 5.49 | 5.54 | 5.54 | -0.1 (-1.77%) | 86,349 |
| 16 Sep 2019 | INR | 5.9 | 5.9 | 5.5 | 5.64 | 5.64 | -0.02 (-0.35%) | 124,587 |
| 13 Sep 2019 | INR | 5.7 | 5.8 | 5.6 | 5.66 | 5.66 | +0.06 (+1.07%) | 100,256 |
| 12 Sep 2019 | INR | 5.69 | 6.02 | 5.59 | 5.6 | 5.6 | -0.1 (-1.75%) | 275,587 |
| 11 Sep 2019 | INR | 5.45 | 6.04 | 5.45 | 5.7 | 5.7 | +0.28 (+5.17%) | 6,353,037 |
| 9 Sep 2019 | INR | 5.42 | 5.5 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 85,590 |
| 6 Sep 2019 | INR | 5.45 | 5.48 | 5.39 | 5.4 | 5.4 | 0.0 (0.0%) | 53,172 |
| 5 Sep 2019 | INR | 5.43 | 5.46 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 85,205 |
| 4 Sep 2019 | INR | 5.74 | 5.74 | 5.41 | 5.45 | 5.45 | +0.06 (+1.11%) | 44,262 |
| 3 Sep 2019 | INR | 5.37 | 5.43 | 5.3 | 5.39 | 5.39 | +0.02 (+0.37%) | 41,616 |
| 30 Aug 2019 | INR | 5.2 | 5.44 | 5.2 | 5.37 | 5.37 | -0.01 (-0.19%) | 50,154 |
| 29 Aug 2019 | INR | 5.38 | 5.45 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 113,136 |
| 28 Aug 2019 | INR | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 249,236 |
