| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | INR | 3.65 | 3.7 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,344,774 |
| 14 Oct 2019 | INR | 3.95 | 3.95 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 2,341,703 |
| 11 Oct 2019 | INR | 4.2 | 4.2 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 4,246,473 |
| 10 Oct 2019 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 196,729 |
| 9 Oct 2019 | INR | 3.85 | 3.85 | 3.8 | 3.85 | 3.85 | +0.15 (+4.05%) | 461,858 |
| 7 Oct 2019 | INR | 3.65 | 3.7 | 3.45 | 3.7 | 3.7 | +0.15 (+4.23%) | 1,642,869 |
| 4 Oct 2019 | INR | 3.55 | 3.6 | 3.4 | 3.55 | 3.55 | +0.1 (+2.90%) | 2,055,681 |
| 3 Oct 2019 | INR | 3.5 | 3.55 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 2,297,831 |
| 1 Oct 2019 | INR | 3.5 | 3.65 | 3.35 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,993,668 |
| 30 Sep 2019 | INR | 3.5 | 3.8 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 8,249,052 |
| 27 Sep 2019 | INR | 3.65 | 3.7 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 1,123,209 |
| 26 Sep 2019 | INR | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 2,778,574 |
| 25 Sep 2019 | INR | 4.15 | 4.15 | 4 | 4 | 4 | -0.2 (-4.76%) | 4,438,548 |
| 24 Sep 2019 | INR | 4.25 | 4.55 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 5,229,429 |
| 23 Sep 2019 | INR | 4.4 | 4.55 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 1,457,919 |
| 20 Sep 2019 | INR | 4.6 | 5 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 6,738,536 |
| 19 Sep 2019 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 492,926 |
| 18 Sep 2019 | INR | 5.05 | 5.2 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 3,447,912 |
| 17 Sep 2019 | INR | 5.65 | 5.8 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 4,822,603 |
| 16 Sep 2019 | INR | 5.4 | 5.6 | 5.1 | 5.55 | 5.55 | +0.2 (+3.74%) | 7,469,913 |
| 13 Sep 2019 | INR | 5.5 | 5.5 | 5 | 5.35 | 5.35 | +0.1 (+1.90%) | 20,283,053 |
| 12 Sep 2019 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 158,072 |
| 11 Sep 2019 | INR | 5 | 5 | 5 | 5 | 5 | +0.2 (+4.17%) | 148,857 |
| 9 Sep 2019 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.2 (+4.35%) | 192,811 |
| 6 Sep 2019 | INR | 4.5 | 4.65 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 776,843 |
| 5 Sep 2019 | INR | 4.5 | 4.65 | 4.3 | 4.55 | 4.55 | +0.05 (+1.11%) | 932,373 |
| 4 Sep 2019 | INR | 4.3 | 4.65 | 4.3 | 4.5 | 4.5 | 0.0 (0.0%) | 1,480,111 |
| 3 Sep 2019 | INR | 4.7 | 4.7 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 659,635 |
| 30 Aug 2019 | INR | 4.95 | 5 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,154,687 |
| 29 Aug 2019 | INR | 4.85 | 4.95 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 753,477 |
