| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 4.18 | 4.2 | 3.66 | 4.11 | 4.11 | -0.22 (-5.08%) | 48,000,047 |
| 24 Oct 2019 | INR | 5.61 | 5.67 | 4.1 | 4.33 | 4.33 | -1.32 (-23.36%) | 71,341,751 |
| 23 Oct 2019 | INR | 6.18 | 6.24 | 5.59 | 5.65 | 5.65 | -0.48 (-7.83%) | 18,923,302 |
| 22 Oct 2019 | INR | 6.39 | 6.54 | 6.03 | 6.13 | 6.13 | -0.26 (-4.07%) | 17,440,083 |
| 18 Oct 2019 | INR | 6.32 | 6.57 | 6.25 | 6.39 | 6.39 | +0.07 (+1.11%) | 14,213,894 |
| 17 Oct 2019 | INR | 6.4 | 6.4 | 5.97 | 6.32 | 6.32 | -0.24 (-3.66%) | 20,432,704 |
| 16 Oct 2019 | INR | 6.19 | 6.74 | 6.17 | 6.56 | 6.56 | +0.4 (+6.49%) | 23,167,581 |
| 15 Oct 2019 | INR | 6.4 | 6.44 | 6.11 | 6.16 | 6.16 | -0.23 (-3.60%) | 17,059,494 |
| 14 Oct 2019 | INR | 6.09 | 6.57 | 5.93 | 6.39 | 6.39 | +0.39 (+6.50%) | 21,375,075 |
| 11 Oct 2019 | INR | 6.05 | 6.15 | 5.83 | 6 | 6 | -0.18 (-2.91%) | 18,649,044 |
| 10 Oct 2019 | INR | 6.42 | 6.87 | 5.78 | 6.18 | 6.18 | +0.34 (+5.82%) | 54,160,600 |
| 9 Oct 2019 | INR | 5.19 | 5.97 | 5.16 | 5.84 | 5.84 | +0.72 (+14.06%) | 28,958,122 |
| 7 Oct 2019 | INR | 5.09 | 5.52 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 11,898,659 |
| 4 Oct 2019 | INR | 5.23 | 5.31 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 13,285,300 |
| 3 Oct 2019 | INR | 5.32 | 5.39 | 5 | 5.08 | 5.08 | -0.3 (-5.58%) | 15,020,413 |
| 1 Oct 2019 | INR | 6.29 | 6.29 | 5.23 | 5.38 | 5.38 | -0.78 (-12.66%) | 25,008,011 |
| 30 Sep 2019 | INR | 5.82 | 6.44 | 4.95 | 6.16 | 6.16 | +0.51 (+9.03%) | 47,363,566 |
| 27 Sep 2019 | INR | 5.12 | 5.8 | 5.1 | 5.65 | 5.65 | +0.43 (+8.24%) | 17,238,237 |
| 26 Sep 2019 | INR | 5.38 | 5.45 | 5.17 | 5.22 | 5.22 | -0.1 (-1.88%) | 8,134,923 |
| 25 Sep 2019 | INR | 5.59 | 5.62 | 5.22 | 5.32 | 5.32 | -0.26 (-4.66%) | 11,075,882 |
| 24 Sep 2019 | INR | 5.59 | 5.75 | 5.33 | 5.58 | 5.58 | -0.04 (-0.71%) | 12,317,277 |
| 23 Sep 2019 | INR | 5.99 | 6.03 | 5.56 | 5.62 | 5.62 | -0.22 (-3.77%) | 12,591,597 |
| 20 Sep 2019 | INR | 5.52 | 5.94 | 5.34 | 5.84 | 5.84 | +0.4 (+7.35%) | 18,415,253 |
| 19 Sep 2019 | INR | 4.97 | 5.68 | 4.87 | 5.44 | 5.44 | +0.58 (+11.93%) | 29,902,093 |
| 18 Sep 2019 | INR | 5.07 | 5.09 | 4.84 | 4.86 | 4.86 | -0.22 (-4.33%) | 20,359,952 |
| 17 Sep 2019 | INR | 5.24 | 5.29 | 5.02 | 5.08 | 5.08 | -0.16 (-3.05%) | 18,967,155 |
| 16 Sep 2019 | INR | 5.32 | 5.5 | 5.21 | 5.24 | 5.24 | -0.14 (-2.60%) | 13,112,240 |
| 13 Sep 2019 | INR | 5.57 | 5.57 | 5.25 | 5.38 | 5.38 | -0.16 (-2.89%) | 13,754,366 |
| 12 Sep 2019 | INR | 5.77 | 6.06 | 5.49 | 5.54 | 5.54 | -0.19 (-3.32%) | 16,792,360 |
| 11 Sep 2019 | INR | 5.35 | 5.81 | 5.35 | 5.73 | 5.73 | +0.42 (+7.91%) | 14,374,543 |
