| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 5.97 | 6.03 | 5.45 | 5.63 | 5.63 | -0.29 (-4.90%) | 44,220,433 |
| 21 Jan 2020 | INR | 5.34 | 6.04 | 5.34 | 5.92 | 5.92 | +1.06 (+21.81%) | 86,065,830 |
| 20 Jan 2020 | INR | 4.7 | 5.12 | 4.58 | 4.86 | 4.86 | +0.35 (+7.76%) | 40,024,781 |
| 17 Jan 2020 | INR | 5.43 | 5.43 | 3.66 | 4.51 | 4.51 | -1.52 (-25.21%) | 137,818,268 |
| 16 Jan 2020 | INR | 6.1 | 6.31 | 5.98 | 6.03 | 6.03 | +0.03 (+0.50%) | 26,715,553 |
| 15 Jan 2020 | INR | 6.1 | 6.1 | 5.87 | 6 | 6 | -0.1 (-1.64%) | 29,303,673 |
| 14 Jan 2020 | INR | 6.19 | 6.19 | 6.06 | 6.1 | 6.1 | -0.07 (-1.13%) | 13,736,780 |
| 13 Jan 2020 | INR | 6.14 | 6.23 | 5.99 | 6.17 | 6.17 | +0.1 (+1.65%) | 30,381,838 |
| 10 Jan 2020 | INR | 6.28 | 6.35 | 6.02 | 6.07 | 6.07 | -0.19 (-3.04%) | 17,759,890 |
| 9 Jan 2020 | INR | 6.52 | 6.65 | 5.86 | 6.26 | 6.26 | -0.25 (-3.84%) | 43,833,119 |
| 8 Jan 2020 | INR | 5.95 | 6.58 | 5.75 | 6.51 | 6.51 | +0.54 (+9.05%) | 45,120,564 |
| 7 Jan 2020 | INR | 6.03 | 6.18 | 5.92 | 5.97 | 5.97 | -0.05 (-0.83%) | 13,034,404 |
| 6 Jan 2020 | INR | 6.08 | 6.09 | 5.94 | 6.02 | 6.02 | -0.1 (-1.63%) | 14,312,582 |
| 3 Jan 2020 | INR | 6.11 | 6.19 | 6.02 | 6.12 | 6.12 | +0.01 (+0.16%) | 14,819,223 |
| 2 Jan 2020 | INR | 6.02 | 6.18 | 5.99 | 6.11 | 6.11 | 0.0 (0.0%) | 11,162,888 |
| 1 Jan 2020 | INR | 6.19 | 6.28 | 6.02 | 6.11 | 6.11 | -0.05 (-0.81%) | 12,292,995 |
| 31 Dec 2019 | INR | 6.19 | 6.25 | 5.97 | 6.16 | 6.16 | +0.01 (+0.16%) | 34,209,114 |
| 30 Dec 2019 | INR | 5.79 | 6.33 | 5.77 | 6.15 | 6.15 | +0.32 (+5.49%) | 33,150,429 |
| 27 Dec 2019 | INR | 6.07 | 6.14 | 5.77 | 5.83 | 5.83 | -0.22 (-3.64%) | 18,413,141 |
| 26 Dec 2019 | INR | 6.34 | 6.42 | 5.96 | 6.05 | 6.05 | -0.27 (-4.27%) | 23,797,593 |
| 24 Dec 2019 | INR | 6.35 | 6.47 | 6.23 | 6.32 | 6.32 | -0.07 (-1.10%) | 20,820,028 |
| 23 Dec 2019 | INR | 6.44 | 6.57 | 6.3 | 6.39 | 6.39 | -0.13 (-1.99%) | 20,083,651 |
| 20 Dec 2019 | INR | 6.39 | 6.61 | 6.3 | 6.52 | 6.52 | -0.06 (-0.91%) | 23,412,924 |
| 19 Dec 2019 | INR | 6.42 | 6.7 | 6.36 | 6.58 | 6.58 | +0.16 (+2.49%) | 29,837,437 |
| 18 Dec 2019 | INR | 7.22 | 7.3 | 6.32 | 6.42 | 6.42 | -0.48 (-6.96%) | 38,996,263 |
| 17 Dec 2019 | INR | 6.59 | 6.99 | 6.36 | 6.9 | 6.9 | +0.29 (+4.39%) | 29,338,807 |
| 16 Dec 2019 | INR | 6.94 | 6.94 | 6.58 | 6.61 | 6.61 | -0.31 (-4.48%) | 24,618,803 |
| 13 Dec 2019 | INR | 6.81 | 7.09 | 6.76 | 6.92 | 6.92 | +0.15 (+2.22%) | 33,876,247 |
| 12 Dec 2019 | INR | 6.85 | 7.02 | 6.7 | 6.77 | 6.77 | +0.08 (+1.20%) | 16,304,304 |
| 11 Dec 2019 | INR | 6.61 | 7.08 | 6.59 | 6.69 | 6.69 | +0.13 (+1.98%) | 30,362,338 |
