| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 23.2 | 24.05 | 22.6 | 23 | 23 | -0.25 (-1.08%) | 20,323 |
| 9 Dec 2019 | INR | 23.75 | 24.65 | 23.15 | 23.25 | 23.25 | -0.5 (-2.11%) | 895 |
| 6 Dec 2019 | INR | 23.75 | 24.4 | 22.75 | 23.75 | 23.75 | +0.5 (+2.15%) | 6,520 |
| 5 Dec 2019 | INR | 23.15 | 23.85 | 22.3 | 23.25 | 23.25 | +0.15 (+0.65%) | 16,545 |
| 4 Dec 2019 | INR | 22.95 | 24.5 | 22.8 | 23.1 | 23.1 | -0.4 (-1.70%) | 10,678 |
| 3 Dec 2019 | INR | 23.8 | 23.9 | 23.35 | 23.5 | 23.5 | -0.6 (-2.49%) | 1,344 |
| 2 Dec 2019 | INR | 23.85 | 24.85 | 23.75 | 24.1 | 24.1 | -0.6 (-2.43%) | 12,791 |
| 29 Nov 2019 | INR | 23.75 | 25.2 | 23.05 | 24.7 | 24.7 | +0.7 (+2.92%) | 20,092 |
| 28 Nov 2019 | INR | 22.15 | 24.05 | 22.1 | 24 | 24 | +1.05 (+4.58%) | 29,240 |
| 27 Nov 2019 | INR | 23 | 23 | 22.7 | 22.95 | 22.95 | 0.0 (0.0%) | 4,486 |
| 26 Nov 2019 | INR | 23 | 23.1 | 22.75 | 22.95 | 22.95 | +0.95 (+4.32%) | 50,633 |
| 25 Nov 2019 | INR | 22.2 | 22.5 | 21.45 | 22 | 22 | -0.5 (-2.22%) | 12,102 |
| 22 Nov 2019 | INR | 24.3 | 24.3 | 22.35 | 22.5 | 22.5 | -0.85 (-3.64%) | 25,609 |
| 21 Nov 2019 | INR | 22.5 | 23.45 | 22.45 | 23.35 | 23.35 | +0.85 (+3.78%) | 10,768 |
| 20 Nov 2019 | INR | 22.3 | 22.65 | 21.15 | 22.5 | 22.5 | +0.9 (+4.17%) | 31,232 |
| 19 Nov 2019 | INR | 22.4 | 22.4 | 21.35 | 21.6 | 21.6 | -0.75 (-3.36%) | 18,414 |
| 18 Nov 2019 | INR | 24.35 | 24.35 | 22.25 | 22.35 | 22.35 | -1.05 (-4.49%) | 36,939 |
| 15 Nov 2019 | INR | 24.45 | 24.45 | 23 | 23.4 | 23.4 | +0.1 (+0.43%) | 28,630 |
| 14 Nov 2019 | INR | 22.5 | 23.3 | 21.6 | 23.3 | 23.3 | +1.1 (+4.95%) | 8,709 |
| 13 Nov 2019 | INR | 22.55 | 23.5 | 22.15 | 22.2 | 22.2 | -1.1 (-4.72%) | 29,805 |
| 11 Nov 2019 | INR | 25 | 25 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 26,992 |
| 8 Nov 2019 | INR | 24.6 | 25.15 | 24.4 | 24.5 | 24.5 | -1.15 (-4.48%) | 23,748 |
| 7 Nov 2019 | INR | 28.35 | 28.35 | 25.65 | 25.65 | 25.65 | -1.35 (-5%) | 36,531 |
| 6 Nov 2019 | INR | 27 | 27 | 27 | 27 | 27 | +1.25 (+4.85%) | 41,491 |
| 5 Nov 2019 | INR | 28.1 | 28.1 | 25.5 | 25.75 | 25.75 | -1.05 (-3.92%) | 57,466 |
| 4 Nov 2019 | INR | 26.7 | 26.8 | 26.65 | 26.8 | 26.8 | +1.25 (+4.89%) | 6,764 |
| 1 Nov 2019 | INR | 24.95 | 25.55 | 24.95 | 25.55 | 25.55 | +2.3 (+9.89%) | 13,158 |
| 31 Oct 2019 | INR | 20.15 | 23.25 | 20.15 | 23.25 | 23.25 | +2.1 (+9.93%) | 47,238 |
| 30 Oct 2019 | INR | 20.1 | 21.5 | 19.2 | 21.15 | 21.15 | +0.65 (+3.17%) | 12,883 |
| 29 Oct 2019 | INR | 20.25 | 20.65 | 19.7 | 20.5 | 20.5 | +0.3 (+1.49%) | 1,686 |
