| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | INR | 5.84 | 6.1 | 5.55 | 5.74 | 5.74 | -0.09 (-1.54%) | 7,375 |
| 6 Feb 2020 | INR | 5.64 | 5.92 | 5.36 | 5.83 | 5.83 | +0.19 (+3.37%) | 31,648 |
| 5 Feb 2020 | INR | 6.04 | 6.04 | 5.5 | 5.64 | 5.64 | -0.12 (-2.08%) | 16,119 |
| 4 Feb 2020 | INR | 5.56 | 5.83 | 5.56 | 5.76 | 5.76 | +0.2 (+3.60%) | 25,656 |
| 3 Feb 2020 | INR | 5.5 | 6 | 5.5 | 5.56 | 5.56 | -0.21 (-3.64%) | 16,422 |
| 1 Feb 2020 | INR | 5.8 | 6 | 5.75 | 5.77 | 5.77 | -0.28 (-4.63%) | 4,563 |
| 31 Jan 2020 | INR | 5.85 | 6.1 | 5.57 | 6.05 | 6.05 | +0.2 (+3.42%) | 12,191 |
| 30 Jan 2020 | INR | 5.8 | 5.91 | 5.8 | 5.85 | 5.85 | +0.22 (+3.91%) | 22,576 |
| 29 Jan 2020 | INR | 5.8 | 6.04 | 5.52 | 5.63 | 5.63 | -0.13 (-2.26%) | 60,075 |
| 28 Jan 2020 | INR | 6 | 6.05 | 5.7 | 5.76 | 5.76 | -0.24 (-4%) | 49,044 |
| 27 Jan 2020 | INR | 6.2 | 6.3 | 5.99 | 6 | 6 | -0.3 (-4.76%) | 75,176 |
| 24 Jan 2020 | INR | 6.52 | 6.8 | 6.2 | 6.3 | 6.3 | -0.22 (-3.37%) | 13,915 |
| 23 Jan 2020 | INR | 6.89 | 7.1 | 6.52 | 6.52 | 6.52 | -0.34 (-4.96%) | 12,718 |
| 22 Jan 2020 | INR | 7 | 7 | 6.38 | 6.86 | 6.86 | +0.16 (+2.39%) | 27,612 |
| 21 Jan 2020 | INR | 7.04 | 7.36 | 6.69 | 6.7 | 6.7 | -0.34 (-4.83%) | 35,284 |
| 20 Jan 2020 | INR | 7.41 | 7.69 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 15,111 |
| 17 Jan 2020 | INR | 7.99 | 7.99 | 7.41 | 7.41 | 7.41 | -0.38 (-4.88%) | 27,698 |
| 16 Jan 2020 | INR | 8.05 | 8.41 | 7.65 | 7.79 | 7.79 | -0.26 (-3.23%) | 42,677 |
| 15 Jan 2020 | INR | 8.49 | 8.6 | 7.95 | 8.05 | 8.05 | -0.17 (-2.07%) | 13,279 |
| 14 Jan 2020 | INR | 8.44 | 8.49 | 8.09 | 8.22 | 8.22 | +0.13 (+1.61%) | 39,459 |
| 13 Jan 2020 | INR | 8.09 | 8.09 | 7.4 | 8.09 | 8.09 | +0.38 (+4.93%) | 59,323 |
| 10 Jan 2020 | INR | 7.7 | 7.71 | 7.7 | 7.71 | 7.71 | +0.36 (+4.90%) | 6,681 |
| 9 Jan 2020 | INR | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | +0.35 (+5%) | 10,086 |
| 8 Jan 2020 | INR | 6.9 | 7 | 6.4 | 7 | 7 | +0.33 (+4.95%) | 15,409 |
| 7 Jan 2020 | INR | 6.3 | 6.67 | 6.21 | 6.67 | 6.67 | +0.31 (+4.87%) | 21,633 |
| 6 Jan 2020 | INR | 6.7 | 6.7 | 6.21 | 6.36 | 6.36 | -0.17 (-2.60%) | 57,441 |
| 3 Jan 2020 | INR | 6.62 | 6.62 | 6.12 | 6.53 | 6.53 | +0.15 (+2.35%) | 20,206 |
| 2 Jan 2020 | INR | 6.88 | 6.88 | 6.3 | 6.38 | 6.38 | -0.25 (-3.77%) | 29,759 |
| 1 Jan 2020 | INR | 6.2 | 6.69 | 6.07 | 6.63 | 6.63 | +0.25 (+3.92%) | 43,855 |
| 31 Dec 2019 | INR | 6.19 | 6.75 | 6.19 | 6.38 | 6.38 | -0.12 (-1.85%) | 17,100 |
