| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | INR | 4.55 | 4.95 | 4.4 | 4.55 | 4.55 | -0.05 (-1.09%) | 33,155 |
| 9 Oct 2019 | INR | 4.6 | 4.8 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 26,729 |
| 7 Oct 2019 | INR | 4.85 | 5.5 | 4.15 | 4.5 | 4.5 | -0.25 (-5.26%) | 61,515 |
| 4 Oct 2019 | INR | 4.7 | 4.95 | 4.55 | 4.75 | 4.75 | +0.15 (+3.26%) | 22,133 |
| 3 Oct 2019 | INR | 4.5 | 4.75 | 4.35 | 4.6 | 4.6 | -0.05 (-1.08%) | 19,758 |
| 1 Oct 2019 | INR | 4.7 | 4.7 | 4.5 | 4.65 | 4.65 | -0.25 (-5.10%) | 37,000 |
| 30 Sep 2019 | INR | 5.15 | 5.15 | 4.7 | 4.9 | 4.9 | -0.25 (-4.85%) | 45,903 |
| 27 Sep 2019 | INR | 5.8 | 5.8 | 4.55 | 5.15 | 5.15 | -0.25 (-4.63%) | 42,380 |
| 26 Sep 2019 | INR | 5.35 | 5.75 | 5 | 5.4 | 5.4 | +0.05 (+0.93%) | 41,487 |
| 25 Sep 2019 | INR | 5.65 | 5.65 | 5.25 | 5.35 | 5.35 | -0.3 (-5.31%) | 40,076 |
| 24 Sep 2019 | INR | 5.3 | 5.85 | 5.3 | 5.65 | 5.65 | 0.0 (0.0%) | 46,867 |
| 23 Sep 2019 | INR | 5.85 | 6.25 | 5.45 | 5.65 | 5.65 | -0.15 (-2.59%) | 89,692 |
| 20 Sep 2019 | INR | 5.75 | 6.5 | 5.05 | 5.8 | 5.8 | +0.3 (+5.45%) | 137,596 |
| 19 Sep 2019 | INR | 6.05 | 6.05 | 5.35 | 5.5 | 5.5 | -0.55 (-9.09%) | 47,524 |
| 18 Sep 2019 | INR | 5.8 | 6.15 | 5.8 | 6.05 | 6.05 | +0.1 (+1.68%) | 32,044 |
| 17 Sep 2019 | INR | 6.8 | 6.8 | 5.85 | 5.95 | 5.95 | -0.15 (-2.46%) | 76,849 |
| 16 Sep 2019 | INR | 5.6 | 6.6 | 5.55 | 6.1 | 6.1 | +0.5 (+8.93%) | 276,641 |
| 13 Sep 2019 | INR | 5.7 | 5.75 | 5.3 | 5.6 | 5.6 | 0.0 (0.0%) | 20,111 |
| 12 Sep 2019 | INR | 5.7 | 5.75 | 5.35 | 5.6 | 5.6 | +0.1 (+1.82%) | 41,487 |
| 11 Sep 2019 | INR | 5.3 | 5.7 | 4.95 | 5.5 | 5.5 | +0.2 (+3.77%) | 76,837 |
| 9 Sep 2019 | INR | 5.1 | 5.55 | 5 | 5.3 | 5.3 | +0.15 (+2.91%) | 81,205 |
| 6 Sep 2019 | INR | 5.05 | 5.3 | 4.8 | 5.15 | 5.15 | +0.3 (+6.19%) | 71,675 |
| 5 Sep 2019 | INR | 4.6 | 4.85 | 4.3 | 4.85 | 4.85 | +0.4 (+8.99%) | 39,712 |
| 4 Sep 2019 | INR | 4.25 | 4.65 | 4.25 | 4.45 | 4.45 | -0.05 (-1.11%) | 17,047 |
| 3 Sep 2019 | INR | 4.65 | 4.7 | 4.45 | 4.5 | 4.5 | -0.2 (-4.26%) | 20,362 |
| 30 Aug 2019 | INR | 5.1 | 5.3 | 4.65 | 4.7 | 4.7 | -0.4 (-7.84%) | 85,689 |
| 29 Aug 2019 | INR | 5.6 | 5.6 | 4.7 | 5.1 | 5.1 | -0.25 (-4.67%) | 53,138 |
| 28 Aug 2019 | INR | 5.45 | 5.9 | 5.1 | 5.35 | 5.35 | +0.35 (+7%) | 266,877 |
| 27 Aug 2019 | INR | 4.2 | 5 | 4.15 | 5 | 5 | +0.8 (+19.05%) | 114,753 |
| 26 Aug 2019 | INR | 4.1 | 4.3 | 3.8 | 4.2 | 4.2 | +0.05 (+1.20%) | 75,816 |
