| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 9.25 | 9.3 | 8.75 | 8.95 | 8.95 | -0.15 (-1.65%) | 272,412 |
| 17 Jan 2020 | INR | 8.9 | 9.4 | 8.9 | 9.1 | 9.1 | +0.3 (+3.41%) | 243,065 |
| 16 Jan 2020 | INR | 8.85 | 9.25 | 8.6 | 8.8 | 8.8 | +0.15 (+1.73%) | 246,824 |
| 15 Jan 2020 | INR | 8.3 | 8.8 | 7.9 | 8.65 | 8.65 | +0.5 (+6.13%) | 281,985 |
| 14 Jan 2020 | INR | 8.25 | 8.55 | 7.85 | 8.15 | 8.15 | +0.1 (+1.24%) | 169,834 |
| 13 Jan 2020 | INR | 8.35 | 8.45 | 8 | 8.05 | 8.05 | +0.1 (+1.26%) | 147,689 |
| 10 Jan 2020 | INR | 7.9 | 8.15 | 7.75 | 7.95 | 7.95 | +0.25 (+3.25%) | 112,052 |
| 9 Jan 2020 | INR | 7.75 | 8 | 7.6 | 7.7 | 7.7 | +0.15 (+1.99%) | 150,748 |
| 8 Jan 2020 | INR | 7.4 | 7.9 | 7.2 | 7.55 | 7.55 | -0.05 (-0.66%) | 50,590 |
| 7 Jan 2020 | INR | 7.45 | 7.65 | 7.3 | 7.6 | 7.6 | +0.4 (+5.56%) | 53,056 |
| 6 Jan 2020 | INR | 7.6 | 7.6 | 7 | 7.2 | 7.2 | -0.5 (-6.49%) | 154,719 |
| 3 Jan 2020 | INR | 7.5 | 8.1 | 7.4 | 7.7 | 7.7 | +0.2 (+2.67%) | 186,858 |
| 2 Jan 2020 | INR | 7.2 | 7.8 | 7.2 | 7.5 | 7.5 | +0.3 (+4.17%) | 73,782 |
| 1 Jan 2020 | INR | 7.5 | 7.5 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 37,223 |
| 31 Dec 2019 | INR | 7.45 | 7.65 | 7 | 7.15 | 7.15 | -0.3 (-4.03%) | 112,059 |
| 30 Dec 2019 | INR | 7.75 | 7.75 | 7.4 | 7.45 | 7.45 | -0.05 (-0.67%) | 52,165 |
| 27 Dec 2019 | INR | 8.25 | 8.25 | 7.35 | 7.5 | 7.5 | -0.7 (-8.54%) | 213,177 |
| 26 Dec 2019 | INR | 8.85 | 8.85 | 7.9 | 8.2 | 8.2 | +0.35 (+4.46%) | 902,383 |
| 24 Dec 2019 | INR | 6.5 | 7.85 | 6.5 | 7.85 | 7.85 | +1.3 (+19.85%) | 629,735 |
| 23 Dec 2019 | INR | 6.75 | 6.8 | 6.55 | 6.55 | 6.55 | -0.15 (-2.24%) | 34,166 |
| 20 Dec 2019 | INR | 6.75 | 6.8 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 25,880 |
| 19 Dec 2019 | INR | 6.9 | 7.1 | 6.6 | 6.65 | 6.65 | -0.2 (-2.92%) | 32,118 |
| 18 Dec 2019 | INR | 6.55 | 6.95 | 6.55 | 6.85 | 6.85 | +0.3 (+4.58%) | 61,667 |
| 17 Dec 2019 | INR | 6.55 | 6.7 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 31,634 |
| 16 Dec 2019 | INR | 6.5 | 6.75 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 53,259 |
| 13 Dec 2019 | INR | 6.6 | 7 | 6.5 | 6.55 | 6.55 | +0.05 (+0.77%) | 135,956 |
| 12 Dec 2019 | INR | 6.65 | 6.65 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 23,869 |
| 11 Dec 2019 | INR | 6.5 | 6.7 | 6.5 | 6.5 | 6.5 | -0.1 (-1.52%) | 35,041 |
| 10 Dec 2019 | INR | 6.65 | 7 | 6.45 | 6.6 | 6.6 | -0.05 (-0.75%) | 53,313 |
| 9 Dec 2019 | INR | 7.15 | 7.15 | 6.6 | 6.65 | 6.65 | -0.2 (-2.92%) | 107,079 |
