HomeIPOUjjivan Small Finance Bank (USFB) Limited IPO

Ujjivan Small Finance Bank (USFB) Limited IPO

Date	Open	High	Low	Close	Prev Close	Traded Volume
31 Jan 2020	55.70	56.40	55.50	55.80	55.50	228497
30 Jan 2020	54.80	56.00	53.85	55.50	54.85	140399
29 Jan 2020	55.35	55.65	54.80	54.85	55.05	107565
28 Jan 2020	54.90	56.25	54.50	55.05	54.50	412782
27 Jan 2020	55.40	55.95	53.90	54.50	54.80	326582
24 Jan 2020	54.20	55.35	54.00	54.80	53.60	347358
23 Jan 2020	52.90	54.20	52.35	53.60	51.35	730979
22 Jan 2020	50.80	52.90	49.75	51.35	49.95	370563
21 Jan 2020	49.10	50.60	48.40	49.95	49.05	280439
20 Jan 2020	50.95	50.95	48.75	49.05	50.35	156528
17 Jan 2020	51.50	51.60	50.30	50.35	51.55	212115
16 Jan 2020	52.05	52.90	51.25	51.55	51.70	148712
15 Jan 2020	52.65	52.75	51.60	51.70	52.50	188476
14 Jan 2020	52.90	53.45	52.40	52.50	52.55	180912
13 Jan 2020	52.45	54.00	52.30	52.55	52.20	188884
10 Jan 2020	53.30	53.70	51.90	52.20	53.15	173681
09 Jan 2020	54.65	54.90	52.95	53.15	54.10	293230
08 Jan 2020	53.30	54.40	52.20	54.10	53.55	186391
07 Jan 2020	53.65	54.25	53.20	53.55	53.20	102457
06 Jan 2020	54.55	54.90	53.00	53.20	54.90	234609
03 Jan 2020	55.70	56.20	54.70	54.90	55.55	583054
02 Jan 2020	53.35	57.20	52.95	55.55	53.10	712498
01 Jan 2020	54.10	54.15	52.90	53.10	53.85	196403
31 Dec 2019	54.00	54.80	53.75	53.85	54.10	183773
30 Dec 2019	53.60	54.65	53.30	54.10	53.60	415141
27 Dec 2019	54.00	55.40	53.20	53.60	53.55	658682
26 Dec 2019	55.40	56.10	53.20	53.55	55.55	364781
24 Dec 2019	56.70	56.95	55.35	55.55	56.45	398057
23 Dec 2019	58.00	58.55	56.20	56.45	58.10	558817
20 Dec 2019	58.80	59.70	57.60	58.10	59.05	724521
19 Dec 2019	57.05	59.40	56.80	59.05	57.75	1389761
18 Dec 2019	58.65	58.95	56.85	57.75	58.70	1261028
17 Dec 2019	60.25	61.10	57.50	58.70	58.45	3552454
16 Dec 2019	52.10	59.60	51.35	58.45	52.05	4453774