| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 4.2 | 4.3 | 4.15 | 4.3 | 4.3 | +0.05 (+1.18%) | 85,655 |
| 20 Jan 2020 | INR | 4.3 | 4.4 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 80,075 |
| 17 Jan 2020 | INR | 4.35 | 4.45 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 249,890 |
| 16 Jan 2020 | INR | 4.45 | 4.5 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 175,458 |
| 15 Jan 2020 | INR | 4.45 | 4.6 | 4.45 | 4.45 | 4.45 | -0.15 (-3.26%) | 162,431 |
| 14 Jan 2020 | INR | 4.5 | 4.7 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 129,285 |
| 13 Jan 2020 | INR | 4.6 | 4.85 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 486,027 |
| 10 Jan 2020 | INR | 4.75 | 4.9 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 192,429 |
| 9 Jan 2020 | INR | 4.65 | 4.7 | 4.4 | 4.7 | 4.7 | +0.2 (+4.44%) | 412,196 |
| 8 Jan 2020 | INR | 4.5 | 4.65 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 269,227 |
| 7 Jan 2020 | INR | 4.85 | 4.85 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 138,042 |
| 6 Jan 2020 | INR | 5.15 | 5.15 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 90,517 |
| 3 Jan 2020 | INR | 5.45 | 5.45 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 188,407 |
| 2 Jan 2020 | INR | 5.4 | 5.6 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 202,732 |
| 31 Dec 2019 | INR | 5.1 | 5.15 | 4.95 | 5.15 | 5.15 | +0.2 (+4.04%) | 212,578 |
| 30 Dec 2019 | INR | 4.95 | 4.95 | 4.8 | 4.95 | 4.95 | +0.2 (+4.21%) | 149,040 |
| 27 Dec 2019 | INR | 4.55 | 4.75 | 4.35 | 4.75 | 4.75 | +0.2 (+4.40%) | 151,011 |
| 26 Dec 2019 | INR | 4.5 | 4.55 | 4.15 | 4.55 | 4.55 | +0.2 (+4.60%) | 448,955 |
| 24 Dec 2019 | INR | 4.55 | 4.55 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 113,219 |
| 23 Dec 2019 | INR | 4.7 | 4.7 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 65,845 |
| 20 Dec 2019 | INR | 4.7 | 4.8 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 66,521 |
| 19 Dec 2019 | INR | 4.8 | 4.95 | 4.7 | 4.8 | 4.8 | 0.0 (0.0%) | 57,705 |
| 18 Dec 2019 | INR | 4.85 | 5 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 215,980 |
| 17 Dec 2019 | INR | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 235,431 |
| 16 Dec 2019 | INR | 5.5 | 5.5 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 262,026 |
| 13 Dec 2019 | INR | 5.1 | 5.5 | 5.1 | 5.35 | 5.35 | +0.05 (+0.94%) | 185,380 |
| 12 Dec 2019 | INR | 5.65 | 5.7 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 298,279 |
| 11 Dec 2019 | INR | 5.45 | 5.7 | 5.45 | 5.55 | 5.55 | -0.15 (-2.63%) | 196,039 |
| 10 Dec 2019 | INR | 5.7 | 5.75 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 62,377 |
| 9 Dec 2019 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 33,066 |
