| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 33 | 33 | 32 | 32.2 | 32.2 | -0.5 (-1.53%) | 2,499 |
| 9 Dec 2019 | INR | 32.95 | 33.9 | 26.55 | 32.7 | 32.7 | -0.2 (-0.61%) | 22,336 |
| 6 Dec 2019 | INR | 32.55 | 33.6 | 32.55 | 32.9 | 32.9 | +0.4 (+1.23%) | 616 |
| 5 Dec 2019 | INR | 32.4 | 33 | 32.4 | 32.5 | 32.5 | 0.0 (0.0%) | 2,249 |
| 4 Dec 2019 | INR | 32.5 | 33 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 2,372 |
| 3 Dec 2019 | INR | 33 | 33.3 | 32.25 | 32.5 | 32.5 | -0.5 (-1.52%) | 4,509 |
| 2 Dec 2019 | INR | 31.65 | 33.5 | 31.55 | 33 | 33 | +0.45 (+1.38%) | 4,053 |
| 29 Nov 2019 | INR | 32.5 | 32.75 | 32.1 | 32.55 | 32.55 | -0.25 (-0.76%) | 7,260 |
| 28 Nov 2019 | INR | 31.7 | 33 | 31.7 | 32.8 | 32.8 | +1.15 (+3.63%) | 18,681 |
| 27 Nov 2019 | INR | 32.4 | 32.9 | 31.65 | 31.65 | 31.65 | -0.8 (-2.47%) | 8,484 |
| 26 Nov 2019 | INR | 33.25 | 33.25 | 32.15 | 32.45 | 32.45 | +0.05 (+0.15%) | 5,361 |
| 25 Nov 2019 | INR | 32 | 33.4 | 32 | 32.4 | 32.4 | -0.4 (-1.22%) | 7,233 |
| 22 Nov 2019 | INR | 33.3 | 33.3 | 31.7 | 32.8 | 32.8 | +0.45 (+1.39%) | 12,680 |
| 21 Nov 2019 | INR | 31.25 | 33 | 31.25 | 32.35 | 32.35 | +0.6 (+1.89%) | 4,898 |
| 20 Nov 2019 | INR | 30.95 | 32.9 | 30.95 | 31.75 | 31.75 | +0.75 (+2.42%) | 4,151 |
| 19 Nov 2019 | INR | 30.6 | 31.5 | 30.6 | 31 | 31 | -0.3 (-0.96%) | 10,151 |
| 18 Nov 2019 | INR | 31 | 32 | 30.1 | 31.3 | 31.3 | -0.2 (-0.63%) | 11,227 |
| 15 Nov 2019 | INR | 31 | 32.75 | 31 | 31.5 | 31.5 | -0.25 (-0.79%) | 18,424 |
| 14 Nov 2019 | INR | 33.35 | 33.35 | 31 | 31.75 | 31.75 | -0.55 (-1.70%) | 6,432 |
| 13 Nov 2019 | INR | 33 | 33 | 32.15 | 32.3 | 32.3 | -0.9 (-2.71%) | 4,396 |
| 11 Nov 2019 | INR | 35.7 | 35.7 | 32.55 | 33.2 | 33.2 | -0.35 (-1.04%) | 7,943 |
| 8 Nov 2019 | INR | 33.45 | 33.6 | 32.55 | 33.55 | 33.55 | +0.1 (+0.30%) | 1,646 |
| 7 Nov 2019 | INR | 34.2 | 34.2 | 32.5 | 33.45 | 33.45 | -0.6 (-1.76%) | 3,994 |
| 6 Nov 2019 | INR | 33.25 | 34.6 | 32.25 | 34.05 | 34.05 | -0.25 (-0.73%) | 32,508 |
| 5 Nov 2019 | INR | 35.1 | 36 | 34.2 | 34.3 | 34.3 | -0.8 (-2.28%) | 13,505 |
| 4 Nov 2019 | INR | 34.9 | 36 | 34.9 | 35.1 | 35.1 | +0.2 (+0.57%) | 13,292 |
| 1 Nov 2019 | INR | 35 | 36 | 33.65 | 34.9 | 34.9 | +0.8 (+2.35%) | 11,107 |
| 31 Oct 2019 | INR | 31.7 | 35.4 | 31.7 | 34.1 | 34.1 | +2.1 (+6.56%) | 27,516 |
| 30 Oct 2019 | INR | 32.85 | 32.85 | 31.25 | 32 | 32 | +0.25 (+0.79%) | 24,002 |
| 29 Oct 2019 | INR | 32.75 | 33.55 | 31.6 | 31.75 | 31.75 | -0.35 (-1.09%) | 18,745 |
