| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 6.23 | 6.83 | 6.19 | 6.56 | 6.56 | +0.07 (+1.08%) | 37,198,428 |
| 9 Dec 2019 | INR | 6.58 | 6.69 | 6.07 | 6.49 | 6.49 | -0.43 (-6.21%) | 35,795,817 |
| 6 Dec 2019 | INR | 7.12 | 7.35 | 6.66 | 6.92 | 6.92 | -0.39 (-5.34%) | 52,866,712 |
| 5 Dec 2019 | INR | 7.63 | 7.64 | 7.01 | 7.31 | 7.31 | -0.43 (-5.56%) | 46,087,703 |
| 4 Dec 2019 | INR | 7.16 | 7.86 | 7 | 7.74 | 7.74 | +0.69 (+9.79%) | 61,612,520 |
| 3 Dec 2019 | INR | 7.9 | 7.94 | 6.72 | 7.05 | 7.05 | -0.74 (-9.50%) | 70,899,004 |
| 2 Dec 2019 | INR | 7.51 | 8.49 | 7.51 | 7.79 | 7.79 | +0.96 (+14.06%) | 115,350,427 |
| 29 Nov 2019 | INR | 6.7 | 7.19 | 6.64 | 6.83 | 6.83 | +0.21 (+3.17%) | 57,060,613 |
| 28 Nov 2019 | INR | 5.93 | 6.82 | 5.9 | 6.62 | 6.62 | +0.73 (+12.39%) | 68,108,827 |
| 27 Nov 2019 | INR | 6.24 | 6.37 | 5.77 | 5.89 | 5.89 | -0.15 (-2.48%) | 54,798,345 |
| 26 Nov 2019 | INR | 6.58 | 6.78 | 5.7 | 6.04 | 6.04 | -0.8 (-11.70%) | 89,088,086 |
| 25 Nov 2019 | INR | 6.32 | 6.99 | 6.16 | 6.84 | 6.84 | +0.28 (+4.27%) | 71,686,591 |
| 22 Nov 2019 | INR | 6.65 | 6.92 | 6.06 | 6.56 | 6.56 | -0.08 (-1.20%) | 66,621,232 |
| 21 Nov 2019 | INR | 7.77 | 8.13 | 6.21 | 6.64 | 6.64 | -0.43 (-6.08%) | 112,433,083 |
| 20 Nov 2019 | INR | 6.62 | 7.93 | 6.62 | 7.07 | 7.07 | +1.05 (+17.44%) | 216,462,780 |
| 19 Nov 2019 | INR | 4.91 | 6.39 | 4.91 | 6.02 | 6.02 | +1.55 (+34.68%) | 141,086,338 |
| 18 Nov 2019 | INR | 4 | 4.55 | 3.92 | 4.47 | 4.47 | +0.79 (+21.47%) | 74,154,631 |
| 15 Nov 2019 | INR | 2.66 | 3.89 | 2.61 | 3.68 | 3.68 | +0.73 (+24.75%) | 124,758,326 |
| 14 Nov 2019 | INR | 3.33 | 3.44 | 2.9 | 2.95 | 2.95 | -0.75 (-20.27%) | 82,052,426 |
| 13 Nov 2019 | INR | 3.77 | 3.99 | 3.66 | 3.7 | 3.7 | -0.3 (-7.50%) | 33,315,111 |
| 11 Nov 2019 | INR | 3.8 | 4.04 | 3.71 | 4 | 4 | +0.22 (+5.82%) | 24,464,434 |
| 8 Nov 2019 | INR | 3.89 | 4.04 | 3.71 | 3.78 | 3.78 | -0.14 (-3.57%) | 40,105,546 |
| 7 Nov 2019 | INR | 3.89 | 4.14 | 3.85 | 3.92 | 3.92 | +0.06 (+1.55%) | 29,003,982 |
| 6 Nov 2019 | INR | 4.13 | 4.13 | 3.83 | 3.86 | 3.86 | -0.34 (-8.10%) | 30,105,306 |
| 5 Nov 2019 | INR | 4.51 | 4.61 | 4.1 | 4.2 | 4.2 | -0.31 (-6.87%) | 28,060,567 |
| 4 Nov 2019 | INR | 4.5 | 4.76 | 4.45 | 4.51 | 4.51 | +0.21 (+4.88%) | 29,108,624 |
| 1 Nov 2019 | INR | 3.87 | 4.78 | 3.7 | 4.3 | 4.3 | +0.41 (+10.54%) | 73,934,315 |
| 31 Oct 2019 | INR | 3.81 | 3.97 | 3.31 | 3.89 | 3.89 | +0.08 (+2.10%) | 65,709,909 |
| 30 Oct 2019 | INR | 4 | 4.18 | 3.75 | 3.81 | 3.81 | -0.04 (-1.04%) | 47,355,575 |
| 29 Oct 2019 | INR | 4.12 | 4.12 | 3.7 | 3.85 | 3.85 | -0.26 (-6.33%) | 34,331,625 |
