| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2020 | INR | 5.5 | 5.65 | 5.36 | 5.58 | 27.9 | -0.01 (-0.18%) | 2,039,289 |
| 31 Dec 2019 | INR | 5.5 | 5.7 | 5.18 | 5.59 | 27.95 | +0.04 (+0.72%) | 1,900,825 |
| 30 Dec 2019 | INR | 5.6 | 5.6 | 5.3 | 5.55 | 27.75 | +0.02 (+0.36%) | 1,938,200 |
| 27 Dec 2019 | INR | 4.95 | 5.6 | 4.95 | 5.53 | 27.65 | +0.59 (+11.94%) | 2,248,617 |
| 26 Dec 2019 | INR | 4.8 | 5.25 | 4.8 | 4.94 | 24.7 | -0.16 (-3.14%) | 3,914,394 |
| 24 Dec 2019 | INR | 5 | 5.89 | 4.86 | 5.1 | 25.5 | +0.17 (+3.45%) | 2,388,661 |
| 23 Dec 2019 | INR | 5.06 | 5.06 | 4.87 | 4.93 | 24.65 | -0.13 (-2.57%) | 1,785,162 |
| 20 Dec 2019 | INR | 5.1 | 5.15 | 4.8 | 5.06 | 25.3 | +0.05 (+1.00%) | 3,938,014 |
| 19 Dec 2019 | INR | 5.74 | 5.74 | 4.91 | 5.01 | 25.05 | +0.07 (+1.42%) | 2,150,893 |
| 18 Dec 2019 | INR | 5.39 | 5.39 | 4.8 | 4.94 | 24.7 | +0.01 (+0.20%) | 2,555,525 |
| 17 Dec 2019 | INR | 4.66 | 4.99 | 4.65 | 4.93 | 24.65 | 0.0 (0.0%) | 2,913,479 |
| 16 Dec 2019 | INR | 4.75 | 5 | 4.55 | 4.93 | 24.65 | +0.17 (+3.57%) | 2,671,003 |
| 13 Dec 2019 | INR | 4.75 | 4.87 | 4.75 | 4.76 | 23.8 | -0.06 (-1.24%) | 1,869,043 |
| 12 Dec 2019 | INR | 4.8 | 4.84 | 4.68 | 4.82 | 24.1 | -0.01 (-0.21%) | 1,458,375 |
| 11 Dec 2019 | INR | 4.84 | 4.85 | 4.45 | 4.83 | 24.15 | +0.04 (+0.84%) | 2,684,055 |
| 10 Dec 2019 | INR | 4.65 | 4.8 | 4.62 | 4.79 | 23.95 | +0.12 (+2.57%) | 970,442 |
| 9 Dec 2019 | INR | 4.5 | 4.7 | 4.5 | 4.67 | 23.35 | -0.02 (-0.43%) | 1,415,710 |
| 6 Dec 2019 | INR | 4.69 | 4.81 | 4.46 | 4.69 | 23.45 | +0.03 (+0.64%) | 1,349,451 |
| 5 Dec 2019 | INR | 3.72 | 4.96 | 3.72 | 4.66 | 23.3 | +0.25 (+5.67%) | 1,415,495 |
| 4 Dec 2019 | INR | 4.42 | 4.55 | 4.27 | 4.41 | 22.05 | -0.04 (-0.90%) | 1,608,682 |
| 3 Dec 2019 | INR | 4.5 | 4.5 | 4.13 | 4.45 | 22.25 | +0.08 (+1.83%) | 1,069,184 |
| 2 Dec 2019 | INR | 4.25 | 4.49 | 4.2 | 4.37 | 21.85 | +0.1 (+2.34%) | 572,933 |
| 29 Nov 2019 | INR | 4.2 | 4.4 | 4.06 | 4.27 | 21.35 | +0.08 (+1.91%) | 2,847,148 |
| 28 Nov 2019 | INR | 3.52 | 4.25 | 3.52 | 4.19 | 20.95 | +0.25 (+6.35%) | 1,988,957 |
| 27 Nov 2019 | INR | 4.1 | 4.1 | 3.94 | 3.94 | 19.7 | -0.16 (-3.90%) | 1,993,673 |
| 26 Nov 2019 | INR | 4.09 | 4.2 | 4.05 | 4.1 | 20.5 | +0.09 (+2.24%) | 2,609,754 |
| 25 Nov 2019 | INR | 4.09 | 4.09 | 3.9 | 4.01 | 20.05 | -0.01 (-0.25%) | 2,254,372 |
| 22 Nov 2019 | INR | 3.98 | 4.03 | 3.94 | 4.02 | 20.1 | +0.03 (+0.75%) | 1,246,683 |
| 21 Nov 2019 | INR | 4.02 | 4.04 | 3.94 | 3.99 | 19.95 | -0.03 (-0.75%) | 2,603,573 |
| 20 Nov 2019 | INR | 4 | 4.09 | 3.99 | 4.02 | 20.1 | +0.06 (+1.52%) | 1,135,014 |
