| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 31.05 | 32 | 30.8 | 30.95 | 30.95 | -0.8 (-2.52%) | 19,379 |
| 9 Dec 2019 | INR | 32 | 32.45 | 31.3 | 31.75 | 31.75 | -0.4 (-1.24%) | 12,687 |
| 6 Dec 2019 | INR | 32.2 | 35 | 31.6 | 32.15 | 32.15 | -0.2 (-0.62%) | 26,905 |
| 5 Dec 2019 | INR | 33.95 | 33.95 | 32.25 | 32.35 | 32.35 | -0.8 (-2.41%) | 23,203 |
| 4 Dec 2019 | INR | 32.6 | 33.9 | 32.6 | 33.15 | 33.15 | -0.8 (-2.36%) | 16,910 |
| 3 Dec 2019 | INR | 35.95 | 35.95 | 33.05 | 33.95 | 33.95 | -0.4 (-1.16%) | 9,102 |
| 2 Dec 2019 | INR | 36 | 36 | 33.5 | 34.35 | 34.35 | -0.35 (-1.01%) | 13,078 |
| 29 Nov 2019 | INR | 34.85 | 35.4 | 34.5 | 34.7 | 34.7 | -0.15 (-0.43%) | 16,838 |
| 28 Nov 2019 | INR | 33.75 | 35.5 | 33 | 34.85 | 34.85 | +1.1 (+3.26%) | 33,072 |
| 27 Nov 2019 | INR | 33.5 | 34 | 32.55 | 33.75 | 33.75 | +0.8 (+2.43%) | 18,594 |
| 26 Nov 2019 | INR | 32.2 | 33.25 | 32.15 | 32.95 | 32.95 | +0.8 (+2.49%) | 27,711 |
| 25 Nov 2019 | INR | 32.2 | 33.4 | 31.4 | 32.15 | 32.15 | -0.2 (-0.62%) | 22,825 |
| 22 Nov 2019 | INR | 33.5 | 33.5 | 31.65 | 32.35 | 32.35 | +0.1 (+0.31%) | 13,107 |
| 21 Nov 2019 | INR | 32.1 | 32.5 | 31.8 | 32.25 | 32.25 | -0.25 (-0.77%) | 49,437 |
| 20 Nov 2019 | INR | 37 | 37 | 32.3 | 32.5 | 32.5 | +0.15 (+0.46%) | 29,197 |
| 19 Nov 2019 | INR | 34.15 | 34.15 | 32.15 | 32.35 | 32.35 | -1.7 (-4.99%) | 59,029 |
| 18 Nov 2019 | INR | 34.55 | 34.9 | 34 | 34.05 | 34.05 | -0.5 (-1.45%) | 21,834 |
| 15 Nov 2019 | INR | 34.25 | 35.65 | 34.2 | 34.55 | 34.55 | +0.15 (+0.44%) | 29,561 |
| 14 Nov 2019 | INR | 36.2 | 36.2 | 34 | 34.4 | 34.4 | -0.7 (-1.99%) | 32,179 |
| 13 Nov 2019 | INR | 36.8 | 36.9 | 35 | 35.1 | 35.1 | -1.6 (-4.36%) | 38,504 |
| 11 Nov 2019 | INR | 37 | 37.8 | 36.4 | 36.7 | 36.7 | -0.9 (-2.39%) | 19,056 |
| 8 Nov 2019 | INR | 37.55 | 37.95 | 37 | 37.6 | 37.6 | +0.45 (+1.21%) | 28,072 |
| 7 Nov 2019 | INR | 37.75 | 38.5 | 37 | 37.15 | 37.15 | -0.75 (-1.98%) | 22,237 |
| 6 Nov 2019 | INR | 37.7 | 38.35 | 37.5 | 37.9 | 37.9 | 0.0 (0.0%) | 12,783 |
| 5 Nov 2019 | INR | 38.05 | 38.5 | 37.1 | 37.9 | 37.9 | -0.1 (-0.26%) | 31,004 |
| 4 Nov 2019 | INR | 36.3 | 39.2 | 36.3 | 38 | 38 | -1.9 (-4.76%) | 80,320 |
| 1 Nov 2019 | INR | 40.6 | 41.2 | 39.8 | 39.9 | 39.9 | -0.65 (-1.60%) | 43,416 |
| 31 Oct 2019 | INR | 40.05 | 41.6 | 40 | 40.55 | 40.55 | +0.35 (+0.87%) | 17,080 |
| 30 Oct 2019 | INR | 41 | 41 | 39.35 | 40.2 | 40.2 | -0.8 (-1.95%) | 26,737 |
| 29 Oct 2019 | INR | 39.5 | 41.55 | 39.3 | 41 | 41 | +2.15 (+5.53%) | 33,364 |
