| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | INR | 3.95 | 4.1 | 3.95 | 4.05 | 4.05 | -0.1 (-2.41%) | 61,389 |
| 17 Dec 2019 | INR | 4.05 | 4.4 | 4.05 | 4.15 | 4.15 | -0.05 (-1.19%) | 35,627 |
| 16 Dec 2019 | INR | 3.95 | 4.35 | 3.95 | 4.2 | 4.2 | +0.05 (+1.20%) | 5,457 |
| 13 Dec 2019 | INR | 4.35 | 4.35 | 3.95 | 4.15 | 4.15 | 0.0 (0.0%) | 15,369 |
| 12 Dec 2019 | INR | 4.1 | 4.4 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 8,470 |
| 11 Dec 2019 | INR | 4.5 | 4.5 | 4.1 | 4.3 | 4.3 | 0.0 (0.0%) | 2,445 |
| 10 Dec 2019 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 8,214 |
| 9 Dec 2019 | INR | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 3,216 |
| 6 Dec 2019 | INR | 4.1 | 4.5 | 4.1 | 4.5 | 4.5 | +0.2 (+4.65%) | 10,307 |
| 5 Dec 2019 | INR | 4.2 | 4.6 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 13,518 |
| 4 Dec 2019 | INR | 4.25 | 4.55 | 4.25 | 4.4 | 4.4 | +0.05 (+1.15%) | 8,166 |
| 3 Dec 2019 | INR | 4.6 | 4.6 | 4.2 | 4.35 | 4.35 | -0.05 (-1.14%) | 15,033 |
| 2 Dec 2019 | INR | 4.5 | 4.5 | 4.25 | 4.4 | 4.4 | -0.05 (-1.12%) | 4,574 |
| 29 Nov 2019 | INR | 4.25 | 4.55 | 4.2 | 4.45 | 4.45 | +0.05 (+1.14%) | 6,242 |
| 28 Nov 2019 | INR | 4.05 | 4.45 | 4.05 | 4.4 | 4.4 | +0.15 (+3.53%) | 24,639 |
| 27 Nov 2019 | INR | 3.9 | 4.3 | 3.9 | 4.25 | 4.25 | +0.15 (+3.66%) | 9,587 |
| 26 Nov 2019 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
| 25 Nov 2019 | INR | 4.2 | 4.2 | 3.85 | 4.1 | 4.1 | +0.05 (+1.23%) | 38,298 |
| 22 Nov 2019 | INR | 4 | 4.1 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 18,307 |
| 21 Nov 2019 | INR | 4 | 4.2 | 3.8 | 4 | 4 | 0.0 (0.0%) | 73,965 |
| 20 Nov 2019 | INR | 4.05 | 4.3 | 4 | 4 | 4 | -0.1 (-2.44%) | 67,378 |
| 19 Nov 2019 | INR | 4.1 | 4.3 | 3.95 | 4.1 | 4.1 | 0.0 (0.0%) | 10,450 |
| 18 Nov 2019 | INR | 4.1 | 4.1 | 3.85 | 4.1 | 4.1 | +0.15 (+3.80%) | 11,187 |
| 15 Nov 2019 | INR | 4.1 | 4.35 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 71,201 |
| 14 Nov 2019 | INR | 4.3 | 4.5 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 47,636 |
| 13 Nov 2019 | INR | 4.65 | 4.65 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 35,030 |
| 11 Nov 2019 | INR | 4.85 | 4.85 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 16,915 |
| 8 Nov 2019 | INR | 4.4 | 4.7 | 4.3 | 4.7 | 4.7 | +0.2 (+4.44%) | 36,130 |
| 7 Nov 2019 | INR | 4.5 | 4.5 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 13,942 |
| 6 Nov 2019 | INR | 4.3 | 4.3 | 4.15 | 4.3 | 4.3 | +0.2 (+4.88%) | 20,541 |
