| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 8.54 | 8.57 | 8.26 | 8.31 | 8.31 | -0.21 (-2.46%) | 209,742 |
| 20 Jan 2020 | INR | 8.57 | 8.6 | 8.5 | 8.52 | 8.52 | -0.02 (-0.23%) | 115,655 |
| 17 Jan 2020 | INR | 8.55 | 8.6 | 8.4 | 8.54 | 8.54 | 0.0 (0.0%) | 194,037 |
| 16 Jan 2020 | INR | 8.5 | 8.62 | 8.5 | 8.54 | 8.54 | -0.03 (-0.35%) | 162,147 |
| 15 Jan 2020 | INR | 8.98 | 8.98 | 8.5 | 8.57 | 8.57 | -0.19 (-2.17%) | 211,939 |
| 14 Jan 2020 | INR | 9.21 | 9.21 | 8.72 | 8.76 | 8.76 | -0.17 (-1.90%) | 146,755 |
| 13 Jan 2020 | INR | 9.55 | 9.56 | 8.84 | 8.93 | 8.93 | -0.4 (-4.29%) | 316,363 |
| 10 Jan 2020 | INR | 8.53 | 9.36 | 8.53 | 9.33 | 9.33 | +0.82 (+9.64%) | 556,028 |
| 9 Jan 2020 | INR | 8.51 | 8.59 | 8.4 | 8.51 | 8.51 | +0.09 (+1.07%) | 121,837 |
| 8 Jan 2020 | INR | 8.81 | 8.81 | 8.29 | 8.42 | 8.42 | -0.24 (-2.77%) | 151,202 |
| 7 Jan 2020 | INR | 9.07 | 9.07 | 8.63 | 8.66 | 8.66 | -0.1 (-1.14%) | 213,575 |
| 6 Jan 2020 | INR | 9.09 | 9.09 | 8.63 | 8.76 | 8.76 | -0.06 (-0.68%) | 72,616 |
| 3 Jan 2020 | INR | 9.17 | 9.31 | 8.68 | 8.82 | 8.82 | -0.43 (-4.65%) | 262,187 |
| 2 Jan 2020 | INR | 8.86 | 9.3 | 8.77 | 9.25 | 9.25 | +0.47 (+5.35%) | 73,247 |
| 1 Jan 2020 | INR | 9 | 9 | 8.75 | 8.78 | 8.78 | -0.03 (-0.34%) | 42,189 |
| 31 Dec 2019 | INR | 8.9 | 8.95 | 8.8 | 8.81 | 8.81 | -0.08 (-0.90%) | 200,352 |
| 30 Dec 2019 | INR | 9.11 | 9.11 | 8.85 | 8.89 | 8.89 | +0.05 (+0.57%) | 66,261 |
| 27 Dec 2019 | INR | 9.1 | 9.12 | 8.79 | 8.84 | 8.84 | -0.04 (-0.45%) | 153,943 |
| 26 Dec 2019 | INR | 9.18 | 9.29 | 8.8 | 8.88 | 8.88 | -0.1 (-1.11%) | 58,941 |
| 24 Dec 2019 | INR | 8.9 | 9.13 | 8.8 | 8.98 | 8.98 | 0.0 (0.0%) | 101,824 |
| 23 Dec 2019 | INR | 9.1 | 9.12 | 8.9 | 8.98 | 8.98 | +0.08 (+0.90%) | 235,109 |
| 20 Dec 2019 | INR | 9.18 | 9.37 | 8.88 | 8.9 | 8.9 | -0.28 (-3.05%) | 92,867 |
| 19 Dec 2019 | INR | 8.99 | 9.51 | 8.9 | 9.18 | 9.18 | +0.22 (+2.46%) | 203,359 |
| 18 Dec 2019 | INR | 8.89 | 9.2 | 8.88 | 8.96 | 8.96 | +0.05 (+0.56%) | 66,259 |
| 17 Dec 2019 | INR | 9.1 | 9.12 | 8.8 | 8.91 | 8.91 | -0.24 (-2.62%) | 148,699 |
| 16 Dec 2019 | INR | 9.55 | 9.55 | 9.06 | 9.15 | 9.15 | -0.29 (-3.07%) | 108,507 |
| 13 Dec 2019 | INR | 9.39 | 10.27 | 9.39 | 9.44 | 9.44 | +0.1 (+1.07%) | 372,569 |
| 12 Dec 2019 | INR | 9 | 9.5 | 8.81 | 9.34 | 9.34 | +0.56 (+6.38%) | 188,054 |
| 11 Dec 2019 | INR | 9.04 | 9.05 | 8.7 | 8.78 | 8.78 | -0.19 (-2.12%) | 210,756 |
| 10 Dec 2019 | INR | 9.1 | 9.26 | 8.95 | 8.97 | 8.97 | -0.17 (-1.86%) | 187,858 |
