| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.01 (-0.18%) | 84 |
| 30 Dec 2019 | INR | 5.72 | 5.72 | 5.45 | 5.45 | 5.45 | +0.05 (+0.93%) | 627,801 |
| 27 Dec 2019 | INR | 5.37 | 5.4 | 5.37 | 5.4 | 5.4 | +0.03 (+0.56%) | 1,625 |
| 26 Dec 2019 | INR | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | +0.01 (+0.19%) | 403,120 |
| 24 Dec 2019 | INR | 5.4 | 5.44 | 5.15 | 5.36 | 5.36 | -0.06 (-1.11%) | 14,443,352 |
| 23 Dec 2019 | INR | 5.41 | 5.44 | 5.41 | 5.42 | 5.42 | -0.02 (-0.37%) | 1,121,206 |
| 20 Dec 2019 | INR | 5.45 | 5.45 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 19,078 |
| 19 Dec 2019 | INR | 5.46 | 5.48 | 5.45 | 5.45 | 5.45 | -0.01 (-0.18%) | 102,676 |
| 18 Dec 2019 | INR | 5.5 | 5.54 | 5.46 | 5.46 | 5.46 | -0.08 (-1.44%) | 151,939 |
| 17 Dec 2019 | INR | 5.5 | 5.55 | 5.5 | 5.54 | 5.54 | +0.06 (+1.09%) | 23,685 |
| 16 Dec 2019 | INR | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | -0.03 (-0.54%) | 1,400 |
| 13 Dec 2019 | INR | 5.5 | 5.53 | 5.5 | 5.51 | 5.51 | +0.02 (+0.36%) | 33,879 |
| 12 Dec 2019 | INR | 5.51 | 5.51 | 5.45 | 5.49 | 5.49 | -0.06 (-1.08%) | 20,158 |
| 11 Dec 2019 | INR | 5.48 | 5.55 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 12,229 |
| 10 Dec 2019 | INR | 5.46 | 5.55 | 5.46 | 5.54 | 5.54 | +0.08 (+1.47%) | 440,081 |
| 9 Dec 2019 | INR | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,148 |
| 6 Dec 2019 | INR | 5.5 | 5.5 | 5.41 | 5.45 | 5.45 | -0.05 (-0.91%) | 367,752 |
| 5 Dec 2019 | INR | 5.49 | 5.5 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 51,553 |
| 4 Dec 2019 | INR | 5.48 | 5.48 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 254,437 |
| 3 Dec 2019 | INR | 5.55 | 5.57 | 5.51 | 5.51 | 5.51 | -0.02 (-0.36%) | 233,001 |
| 2 Dec 2019 | INR | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 82,852 |
| 29 Nov 2019 | INR | 5.55 | 5.56 | 5.51 | 5.55 | 5.55 | -0.05 (-0.89%) | 173,099 |
| 28 Nov 2019 | INR | 5.51 | 5.63 | 5.51 | 5.6 | 5.6 | -0.05 (-0.88%) | 869,639 |
| 27 Nov 2019 | INR | 5.64 | 5.65 | 5.61 | 5.65 | 5.65 | +0.02 (+0.36%) | 1,819,092 |
| 26 Nov 2019 | INR | 5.62 | 5.65 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 811,637 |
| 25 Nov 2019 | INR | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 510,659 |
| 22 Nov 2019 | INR | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 213,469 |
| 21 Nov 2019 | INR | 5.34 | 5.62 | 5.34 | 5.6 | 5.6 | +0.35 (+6.67%) | 2,646,541 |
| 20 Nov 2019 | INR | 5.21 | 5.3 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 92,900 |
| 19 Nov 2019 | INR | 5.25 | 5.31 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 101,650 |
