| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 22.5 | 23.6 | 22.4 | 23.5 | 23.5 | +0.35 (+1.51%) | 4,765 |
| 9 Dec 2019 | INR | 22.15 | 24 | 22.1 | 23.15 | 23.15 | -0.7 (-2.94%) | 2,933 |
| 6 Dec 2019 | INR | 23.5 | 23.95 | 23.4 | 23.85 | 23.85 | +0.65 (+2.80%) | 1,681 |
| 5 Dec 2019 | INR | 24 | 24 | 23 | 23.2 | 23.2 | -0.55 (-2.32%) | 7,049 |
| 4 Dec 2019 | INR | 25.9 | 25.9 | 23.75 | 23.75 | 23.75 | +0.15 (+0.64%) | 13,790 |
| 3 Dec 2019 | INR | 23.75 | 24.45 | 23.4 | 23.6 | 23.6 | -0.15 (-0.63%) | 4,199 |
| 2 Dec 2019 | INR | 23.95 | 25.7 | 23.75 | 23.75 | 23.75 | -0.2 (-0.84%) | 4,958 |
| 29 Nov 2019 | INR | 24.5 | 24.5 | 23.35 | 23.95 | 23.95 | -0.05 (-0.21%) | 4,753 |
| 28 Nov 2019 | INR | 24.5 | 24.5 | 23.4 | 24 | 24 | -0.1 (-0.41%) | 16,879 |
| 27 Nov 2019 | INR | 25 | 26 | 24 | 24.1 | 24.1 | -0.85 (-3.41%) | 8,015 |
| 26 Nov 2019 | INR | 24.6 | 25 | 24.55 | 24.95 | 24.95 | +0.05 (+0.20%) | 2,057 |
| 25 Nov 2019 | INR | 26 | 26.9 | 24.8 | 24.9 | 24.9 | -1.3 (-4.96%) | 16,995 |
| 22 Nov 2019 | INR | 26 | 26.5 | 24.9 | 26.2 | 26.2 | +1.25 (+5.01%) | 4,328 |
| 21 Nov 2019 | INR | 25.85 | 27.5 | 24.8 | 24.95 | 24.95 | -0.75 (-2.92%) | 22,229 |
| 20 Nov 2019 | INR | 25.05 | 25.95 | 24.5 | 25.7 | 25.7 | -0.25 (-0.96%) | 4,573 |
| 19 Nov 2019 | INR | 26.95 | 26.95 | 25.5 | 25.95 | 25.95 | -0.9 (-3.35%) | 4,245 |
| 18 Nov 2019 | INR | 29 | 29 | 26.4 | 26.85 | 26.85 | -2.15 (-7.41%) | 38,293 |
| 15 Nov 2019 | INR | 28.75 | 30.45 | 28.75 | 29 | 29 | -0.05 (-0.17%) | 524 |
| 14 Nov 2019 | INR | 29.2 | 29.3 | 27 | 29.05 | 29.05 | +1.75 (+6.41%) | 3,220 |
| 13 Nov 2019 | INR | 34.65 | 34.65 | 26.5 | 27.3 | 27.3 | -3.2 (-10.49%) | 20,973 |
| 11 Nov 2019 | INR | 30.6 | 33.85 | 30 | 30.5 | 30.5 | -0.5 (-1.61%) | 1,532 |
| 8 Nov 2019 | INR | 32.5 | 32.5 | 31 | 31 | 31 | -1 (-3.13%) | 655 |
| 7 Nov 2019 | INR | 34.95 | 34.95 | 31.5 | 32 | 32 | -1.55 (-4.62%) | 4,671 |
| 6 Nov 2019 | INR | 36.45 | 36.45 | 32.5 | 33.55 | 33.55 | -1.55 (-4.42%) | 977 |
| 5 Nov 2019 | INR | 32.7 | 36.45 | 32.1 | 35.1 | 35.1 | +1.9 (+5.72%) | 1,688 |
| 4 Nov 2019 | INR | 37.35 | 38.8 | 32.05 | 33.2 | 33.2 | -0.25 (-0.75%) | 2,320 |
| 1 Nov 2019 | INR | 36.55 | 38.8 | 33.3 | 33.45 | 33.45 | -4.45 (-11.74%) | 3,484 |
| 31 Oct 2019 | INR | 43.95 | 43.95 | 36.75 | 37.9 | 37.9 | -1.2 (-3.07%) | 683 |
| 30 Oct 2019 | INR | 43.95 | 43.95 | 38 | 39.1 | 39.1 | +0.6 (+1.56%) | 4,392 |
| 29 Oct 2019 | INR | 38 | 39.85 | 34 | 38.5 | 38.5 | +5.7 (+17.38%) | 4,936 |
