| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 36.15 | 36.8 | 34.8 | 36.5 | 36.5 | +2.25 (+6.57%) | 4,101 |
| 9 Dec 2019 | INR | 32.25 | 34.25 | 31.6 | 34.25 | 34.25 | +3.1 (+9.95%) | 7,417 |
| 6 Dec 2019 | INR | 28.75 | 32.15 | 28.75 | 31.15 | 31.15 | -0.2 (-0.64%) | 2,465 |
| 5 Dec 2019 | INR | 30.5 | 31.95 | 30.5 | 31.35 | 31.35 | +0.1 (+0.32%) | 3,751 |
| 4 Dec 2019 | INR | 29.85 | 31.25 | 29.85 | 31.25 | 31.25 | +0.3 (+0.97%) | 1,130 |
| 3 Dec 2019 | INR | 30.5 | 31.15 | 29.9 | 30.95 | 30.95 | +0.15 (+0.49%) | 6,327 |
| 2 Dec 2019 | INR | 29.4 | 31 | 29.2 | 30.8 | 30.8 | +0.6 (+1.99%) | 7,259 |
| 29 Nov 2019 | INR | 29.05 | 30.45 | 29.05 | 30.2 | 30.2 | +0.5 (+1.68%) | 2,000 |
| 28 Nov 2019 | INR | 29.05 | 30 | 29 | 29.7 | 29.7 | -0.25 (-0.83%) | 1,684 |
| 27 Nov 2019 | INR | 28.65 | 30 | 28.3 | 29.95 | 29.95 | +0.6 (+2.04%) | 551 |
| 26 Nov 2019 | INR | 30.95 | 30.95 | 29 | 29.35 | 29.35 | -0.65 (-2.17%) | 2,007 |
| 25 Nov 2019 | INR | 28.1 | 30.55 | 28.1 | 30 | 30 | +0.45 (+1.52%) | 948 |
| 22 Nov 2019 | INR | 29.95 | 29.95 | 28.25 | 29.55 | 29.55 | +0.05 (+0.17%) | 640 |
| 21 Nov 2019 | INR | 29.15 | 29.85 | 28.15 | 29.5 | 29.5 | 0.0 (0.0%) | 1,274 |
| 20 Nov 2019 | INR | 27.55 | 29.75 | 27.55 | 29.5 | 29.5 | +0.55 (+1.90%) | 171 |
| 19 Nov 2019 | INR | 27.65 | 29.8 | 27.6 | 28.95 | 28.95 | +0.15 (+0.52%) | 1,545 |
| 18 Nov 2019 | INR | 28.05 | 29.65 | 28.05 | 28.8 | 28.8 | +0.55 (+1.95%) | 661 |
| 15 Nov 2019 | INR | 29.25 | 29.25 | 28.05 | 28.25 | 28.25 | -1 (-3.42%) | 1,291 |
| 14 Nov 2019 | INR | 29.25 | 31 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 8,735 |
| 13 Nov 2019 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.6 (-4.95%) | 2,955 |
| 11 Nov 2019 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 6,060 |
| 8 Nov 2019 | INR | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.75 (-4.89%) | 3,575 |
| 7 Nov 2019 | INR | 36 | 39.4 | 35.8 | 35.8 | 35.8 | -1.85 (-4.91%) | 2,129 |
| 6 Nov 2019 | INR | 39.6 | 40.5 | 37.65 | 37.65 | 37.65 | -1.95 (-4.92%) | 1,726 |
| 5 Nov 2019 | INR | 41.9 | 41.9 | 37.3 | 39.6 | 39.6 | +1.05 (+2.72%) | 10,753 |
| 4 Nov 2019 | INR | 37.5 | 38.55 | 37 | 38.55 | 38.55 | +3.5 (+9.99%) | 7,887 |
| 1 Nov 2019 | INR | 32 | 35.05 | 31.1 | 35.05 | 35.05 | +3.15 (+9.87%) | 11,980 |
| 31 Oct 2019 | INR | 33.95 | 33.95 | 31 | 31.9 | 31.9 | -0.6 (-1.85%) | 63 |
| 30 Oct 2019 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 29 Oct 2019 | INR | 30.15 | 32.5 | 30 | 32.5 | 32.5 | +2.2 (+7.26%) | 6 |
