| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 32.85 | 33.1 | 31.5 | 32.3 | 32.3 | +0.2 (+0.62%) | 17,559 |
| 9 Dec 2019 | INR | 32.5 | 33.5 | 32 | 32.1 | 32.1 | -1.2 (-3.60%) | 32,525 |
| 6 Dec 2019 | INR | 32.25 | 33.55 | 31 | 33.3 | 33.3 | +1.15 (+3.58%) | 238,232 |
| 5 Dec 2019 | INR | 32.1 | 33.6 | 32 | 32.15 | 32.15 | +1.6 (+5.24%) | 11,898 |
| 4 Dec 2019 | INR | 32.2 | 32.7 | 30.5 | 30.55 | 30.55 | -1.7 (-5.27%) | 83,509 |
| 3 Dec 2019 | INR | 31.9 | 32.9 | 31 | 32.25 | 32.25 | -0.1 (-0.31%) | 23,649 |
| 2 Dec 2019 | INR | 31.8 | 33 | 31 | 32.35 | 32.35 | +0.55 (+1.73%) | 69,468 |
| 29 Nov 2019 | INR | 30 | 32 | 28 | 31.8 | 31.8 | +1.8 (+6%) | 64,108 |
| 28 Nov 2019 | INR | 31.5 | 31.5 | 29.55 | 30 | 30 | -1.5 (-4.76%) | 51,496 |
| 27 Nov 2019 | INR | 31.4 | 32.65 | 29.5 | 31.5 | 31.5 | +0.1 (+0.32%) | 17,444 |
| 26 Nov 2019 | INR | 29.6 | 32.35 | 28.7 | 31.4 | 31.4 | +1.8 (+6.08%) | 47,457 |
| 25 Nov 2019 | INR | 27.8 | 30 | 27.45 | 29.6 | 29.6 | +2.15 (+7.83%) | 11,075 |
| 22 Nov 2019 | INR | 29 | 30 | 26.75 | 27.45 | 27.45 | -1.6 (-5.51%) | 32,942 |
| 21 Nov 2019 | INR | 27.85 | 29.5 | 27.75 | 29.05 | 29.05 | +1.25 (+4.50%) | 38,474 |
| 20 Nov 2019 | INR | 28.2 | 29.5 | 27.5 | 27.8 | 27.8 | +0.05 (+0.18%) | 40,425 |
| 19 Nov 2019 | INR | 27.7 | 28.5 | 27.5 | 27.75 | 27.75 | +0.05 (+0.18%) | 37,716 |
| 18 Nov 2019 | INR | 28 | 28.1 | 25.5 | 27.7 | 27.7 | -0.4 (-1.42%) | 17,399 |
| 15 Nov 2019 | INR | 28.4 | 29.05 | 27.7 | 28.1 | 28.1 | +0.1 (+0.36%) | 5,759 |
| 14 Nov 2019 | INR | 28.15 | 28.15 | 27.6 | 28 | 28 | +0.15 (+0.54%) | 5,865 |
| 13 Nov 2019 | INR | 28.8 | 28.8 | 27.5 | 27.85 | 27.85 | -0.95 (-3.30%) | 5,853 |
| 11 Nov 2019 | INR | 27 | 29 | 27 | 28.8 | 28.8 | +2.1 (+7.87%) | 6,005 |
| 8 Nov 2019 | INR | 28 | 28.05 | 26.7 | 26.7 | 26.7 | -1.05 (-3.78%) | 5,878 |
| 7 Nov 2019 | INR | 28.2 | 28.4 | 26.95 | 27.75 | 27.75 | -0.25 (-0.89%) | 6,758 |
| 6 Nov 2019 | INR | 27.5 | 28.5 | 26 | 28 | 28 | +0.8 (+2.94%) | 9,164 |
| 5 Nov 2019 | INR | 27.5 | 27.5 | 26.9 | 27.2 | 27.2 | +0.2 (+0.74%) | 5,953 |
| 4 Nov 2019 | INR | 26.5 | 27.55 | 25.85 | 27 | 27 | +0.5 (+1.89%) | 6,540 |
| 1 Nov 2019 | INR | 26 | 26.5 | 25 | 26.5 | 26.5 | +0.75 (+2.91%) | 37,522 |
| 31 Oct 2019 | INR | 24 | 26.1 | 24 | 25.75 | 25.75 | +1.75 (+7.29%) | 7,084 |
| 30 Oct 2019 | INR | 24.1 | 24.4 | 24 | 24 | 24 | -0.1 (-0.41%) | 5,261 |
| 29 Oct 2019 | INR | 24.8 | 24.8 | 23.7 | 24.1 | 24.1 | +0.1 (+0.42%) | 5,008 |
