| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | INR | 5.15 | 5.5 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 20,716 |
| 7 Jan 2020 | INR | 5.25 | 5.6 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 9,368 |
| 6 Jan 2020 | INR | 5.6 | 5.75 | 5.3 | 5.4 | 5.4 | -0.15 (-2.70%) | 34,408 |
| 3 Jan 2020 | INR | 5.3 | 5.55 | 5.2 | 5.55 | 5.55 | +0.25 (+4.72%) | 54,148 |
| 2 Jan 2020 | INR | 5.1 | 5.35 | 4.85 | 5.3 | 5.3 | 0.0 (0.0%) | 33,710 |
| 31 Dec 2019 | INR | 5.15 | 5.3 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 28,984 |
| 30 Dec 2019 | INR | 4.85 | 5.3 | 4.85 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,462 |
| 27 Dec 2019 | INR | 5.25 | 5.25 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 7,270 |
| 26 Dec 2019 | INR | 4.95 | 5.25 | 4.9 | 5.15 | 5.15 | +0.15 (+3%) | 23,360 |
| 24 Dec 2019 | INR | 4.95 | 5.1 | 4.9 | 5 | 5 | 0.0 (0.0%) | 11,729 |
| 23 Dec 2019 | INR | 5.15 | 5.25 | 4.8 | 5 | 5 | 0.0 (0.0%) | 8,294 |
| 20 Dec 2019 | INR | 5.05 | 5.25 | 5 | 5 | 5 | -0.05 (-0.99%) | 9,156 |
| 19 Dec 2019 | INR | 4.95 | 5.1 | 4.9 | 5.05 | 5.05 | +0.15 (+3.06%) | 27,494 |
| 18 Dec 2019 | INR | 4.9 | 5.1 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 20,762 |
| 17 Dec 2019 | INR | 5.05 | 5.1 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 36,389 |
| 16 Dec 2019 | INR | 5.2 | 5.2 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 11,197 |
| 13 Dec 2019 | INR | 5 | 5.25 | 4.8 | 5.15 | 5.15 | +0.15 (+3%) | 20,949 |
| 12 Dec 2019 | INR | 5.25 | 5.25 | 5 | 5 | 5 | -0.25 (-4.76%) | 37,872 |
| 11 Dec 2019 | INR | 5 | 5.35 | 5 | 5.25 | 5.25 | +0.15 (+2.94%) | 22,115 |
| 10 Dec 2019 | INR | 5.2 | 5.3 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 27,746 |
| 9 Dec 2019 | INR | 5.35 | 5.5 | 5.05 | 5.35 | 5.35 | +0.1 (+1.90%) | 16,020 |
| 6 Dec 2019 | INR | 5.25 | 5.55 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 28,004 |
| 5 Dec 2019 | INR | 5.6 | 5.6 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 26,195 |
| 4 Dec 2019 | INR | 5.5 | 5.6 | 5.3 | 5.45 | 5.45 | -0.05 (-0.91%) | 20,373 |
| 3 Dec 2019 | INR | 5.95 | 5.95 | 5.45 | 5.5 | 5.5 | -0.2 (-3.51%) | 33,075 |
| 2 Dec 2019 | INR | 5.8 | 5.95 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 38,187 |
| 29 Nov 2019 | INR | 6.05 | 6.05 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 52,615 |
| 28 Nov 2019 | INR | 6 | 6.3 | 5.9 | 6.05 | 6.05 | 0.0 (0.0%) | 33,459 |
| 27 Nov 2019 | INR | 6.1 | 6.1 | 5.9 | 6.05 | 6.05 | +0.2 (+3.42%) | 39,138 |
| 26 Nov 2019 | INR | 5.5 | 6 | 5.5 | 5.85 | 5.85 | +0.1 (+1.74%) | 66,376 |
