| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 30 | 31.95 | 30 | 31.9 | 31.9 | +0.35 (+1.11%) | 2,194 |
| 9 Dec 2019 | INR | 29.7 | 32 | 26.6 | 31.55 | 31.55 | -0.7 (-2.17%) | 10,604 |
| 6 Dec 2019 | INR | 28.45 | 32.95 | 28.45 | 32.25 | 32.25 | +1.25 (+4.03%) | 1,648 |
| 5 Dec 2019 | INR | 30.05 | 31 | 30 | 31 | 31 | -0.3 (-0.96%) | 1,020 |
| 4 Dec 2019 | INR | 28.4 | 32.25 | 28.4 | 31.3 | 31.3 | +1.3 (+4.33%) | 765 |
| 3 Dec 2019 | INR | 30 | 30 | 30 | 30 | 30 | +0.25 (+0.84%) | 400 |
| 2 Dec 2019 | INR | 29.85 | 29.85 | 29.65 | 29.75 | 29.75 | -1.95 (-6.15%) | 413 |
| 29 Nov 2019 | INR | 31 | 32 | 30 | 31.7 | 31.7 | -0.1 (-0.31%) | 515 |
| 28 Nov 2019 | INR | 29 | 32.7 | 29 | 31.8 | 31.8 | +0.9 (+2.91%) | 647 |
| 27 Nov 2019 | INR | 29.2 | 31.95 | 28.45 | 30.9 | 30.9 | -0.7 (-2.22%) | 1,776 |
| 26 Nov 2019 | INR | 29.45 | 32.3 | 29.35 | 31.6 | 31.6 | -0.5 (-1.56%) | 578 |
| 25 Nov 2019 | INR | 29.5 | 32.35 | 29.5 | 32.1 | 32.1 | +1.5 (+4.90%) | 110 |
| 22 Nov 2019 | INR | 28.15 | 31.3 | 28.1 | 30.6 | 30.6 | -0.6 (-1.92%) | 1,148 |
| 21 Nov 2019 | INR | 32.5 | 32.5 | 30.5 | 31.2 | 31.2 | +0.1 (+0.32%) | 270 |
| 20 Nov 2019 | INR | 30.8 | 33.4 | 30.6 | 31.1 | 31.1 | -2.85 (-8.39%) | 16,938 |
| 19 Nov 2019 | INR | 33.1 | 35.9 | 33.1 | 33.95 | 33.95 | +0.15 (+0.44%) | 500 |
| 18 Nov 2019 | INR | 30.75 | 34.5 | 30.75 | 33.8 | 33.8 | +0.85 (+2.58%) | 562 |
| 15 Nov 2019 | INR | 30.3 | 35.5 | 30.3 | 32.95 | 32.95 | -0.55 (-1.64%) | 2,174 |
| 14 Nov 2019 | INR | 33.8 | 33.8 | 31.05 | 33.5 | 33.5 | +1.55 (+4.85%) | 102 |
| 13 Nov 2019 | INR | 31.25 | 32.05 | 31.2 | 31.95 | 31.95 | -1.75 (-5.19%) | 656 |
| 11 Nov 2019 | INR | 31.8 | 34 | 31.75 | 33.7 | 33.7 | -0.2 (-0.59%) | 237 |
| 8 Nov 2019 | INR | 31.1 | 33.9 | 31.1 | 33.9 | 33.9 | -0.1 (-0.29%) | 2,272 |
| 7 Nov 2019 | INR | 31.65 | 34 | 31.6 | 34 | 34 | 0.0 (0.0%) | 177 |
| 6 Nov 2019 | INR | 32.15 | 34 | 31 | 34 | 34 | +1.85 (+5.75%) | 122 |
| 5 Nov 2019 | INR | 32.9 | 33.95 | 31.25 | 32.15 | 32.15 | -0.7 (-2.13%) | 2,154 |
| 4 Nov 2019 | INR | 32.65 | 32.9 | 32.65 | 32.85 | 32.85 | -2.3 (-6.54%) | 547 |
| 1 Nov 2019 | INR | 33 | 35.4 | 31.2 | 35.15 | 35.15 | +2.95 (+9.16%) | 1,404 |
| 31 Oct 2019 | INR | 31.05 | 34 | 31 | 32.2 | 32.2 | -1.5 (-4.45%) | 603 |
| 30 Oct 2019 | INR | 33.05 | 34.7 | 32 | 33.7 | 33.7 | +1.25 (+3.85%) | 2,845 |
| 29 Oct 2019 | INR | 32.2 | 35.95 | 32.2 | 32.45 | 32.45 | -0.75 (-2.26%) | 2,358 |
