| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 31.2 | 33.9 | 31.2 | 32.7 | 32.7 | -0.1 (-0.30%) | 3,810 |
| 9 Dec 2019 | INR | 32.8 | 32.8 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 1,000 |
| 6 Dec 2019 | INR | 34.95 | 34.95 | 32.45 | 34.5 | 34.5 | +0.35 (+1.02%) | 1,271 |
| 5 Dec 2019 | INR | 36.05 | 36.05 | 32.7 | 34.15 | 34.15 | -0.25 (-0.73%) | 9,350 |
| 4 Dec 2019 | INR | 34.65 | 34.65 | 33.5 | 34.4 | 34.4 | +1.4 (+4.24%) | 368 |
| 3 Dec 2019 | INR | 34.25 | 34.95 | 32.25 | 33 | 33 | -0.45 (-1.35%) | 1,798 |
| 2 Dec 2019 | INR | 35.25 | 35.25 | 33.45 | 33.45 | 33.45 | -1.75 (-4.97%) | 42,632 |
| 29 Nov 2019 | INR | 35 | 36.15 | 34.9 | 35.2 | 35.2 | +0.3 (+0.86%) | 3,452 |
| 28 Nov 2019 | INR | 34.9 | 34.9 | 34 | 34.9 | 34.9 | +0.9 (+2.65%) | 200 |
| 27 Nov 2019 | INR | 34.2 | 34.2 | 34 | 34 | 34 | -0.1 (-0.29%) | 33 |
| 26 Nov 2019 | INR | 33.5 | 34.2 | 33.5 | 34.1 | 34.1 | +1.15 (+3.49%) | 2,280 |
| 25 Nov 2019 | INR | 32.2 | 32.95 | 32.2 | 32.95 | 32.95 | +0.45 (+1.38%) | 283 |
| 22 Nov 2019 | INR | 33 | 33 | 31 | 32.5 | 32.5 | -0.05 (-0.15%) | 1,342 |
| 21 Nov 2019 | INR | 32 | 32.7 | 32 | 32.55 | 32.55 | +1 (+3.17%) | 1,900 |
| 20 Nov 2019 | INR | 31.6 | 31.65 | 31 | 31.55 | 31.55 | +0.4 (+1.28%) | 19,081 |
| 19 Nov 2019 | INR | 30.1 | 31.85 | 29.9 | 31.15 | 31.15 | +0.65 (+2.13%) | 40,690 |
| 18 Nov 2019 | INR | 30.1 | 31.5 | 30.1 | 30.5 | 30.5 | +0.4 (+1.33%) | 9,510 |
| 15 Nov 2019 | INR | 29.3 | 30.85 | 27.95 | 30.1 | 30.1 | +0.7 (+2.38%) | 27,900 |
| 14 Nov 2019 | INR | 28.55 | 31.45 | 28.55 | 29.4 | 29.4 | -0.65 (-2.16%) | 1,116 |
| 13 Nov 2019 | INR | 29.9 | 31.45 | 29.9 | 30.05 | 30.05 | -1.4 (-4.45%) | 2,184 |
| 11 Nov 2019 | INR | 31.1 | 33.95 | 30.9 | 31.45 | 31.45 | -1.05 (-3.23%) | 6,565 |
| 8 Nov 2019 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 5 |
| 7 Nov 2019 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
| 6 Nov 2019 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
| 5 Nov 2019 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | -1.8 (-5%) | 8,200 |
| 4 Nov 2019 | INR | 35.85 | 38.85 | 35.85 | 36 | 36 | -1.7 (-4.51%) | 1,938 |
| 1 Nov 2019 | INR | 34.85 | 38 | 34.85 | 37.7 | 37.7 | +1.15 (+3.15%) | 11 |
| 31 Oct 2019 | INR | 38 | 38.65 | 36.5 | 36.55 | 36.55 | -1.85 (-4.82%) | 8,237 |
| 30 Oct 2019 | INR | 40 | 40 | 37.75 | 38.4 | 38.4 | -0.25 (-0.65%) | 2,588 |
| 29 Oct 2019 | INR | 39.95 | 39.95 | 38.55 | 38.65 | 38.65 | -0.75 (-1.90%) | 2,116 |
