| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 23 | 23.1 | 21.5 | 21.85 | 21.85 | +0.4 (+1.86%) | 7,618 |
| 9 Dec 2019 | INR | 21.9 | 23.4 | 20.6 | 21.45 | 21.45 | -0.35 (-1.61%) | 5,934 |
| 6 Dec 2019 | INR | 22.5 | 22.65 | 20.95 | 21.8 | 21.8 | -0.2 (-0.91%) | 7,650 |
| 5 Dec 2019 | INR | 21.85 | 23.3 | 21.85 | 22 | 22 | +0.4 (+1.85%) | 6,239 |
| 4 Dec 2019 | INR | 22.5 | 23.2 | 21.55 | 21.6 | 21.6 | -2.05 (-8.67%) | 5,813 |
| 3 Dec 2019 | INR | 23.1 | 23.9 | 22.1 | 23.65 | 23.65 | +0.65 (+2.83%) | 5,814 |
| 2 Dec 2019 | INR | 24.3 | 25 | 22 | 23 | 23 | -1.3 (-5.35%) | 5,671 |
| 29 Nov 2019 | INR | 25.9 | 25.9 | 23.6 | 24.3 | 24.3 | +1.3 (+5.65%) | 7,019 |
| 28 Nov 2019 | INR | 23.25 | 24.85 | 22.65 | 23 | 23 | -0.75 (-3.16%) | 6,262 |
| 27 Nov 2019 | INR | 24 | 24.15 | 20.6 | 23.75 | 23.75 | +0.85 (+3.71%) | 6,617 |
| 26 Nov 2019 | INR | 24 | 24.2 | 22.15 | 22.9 | 22.9 | +0.15 (+0.66%) | 5,423 |
| 25 Nov 2019 | INR | 22 | 23.9 | 22 | 22.75 | 22.75 | +1.55 (+7.31%) | 6,098 |
| 22 Nov 2019 | INR | 22.05 | 22.4 | 21 | 21.2 | 21.2 | -1.25 (-5.57%) | 5,323 |
| 21 Nov 2019 | INR | 22.4 | 23.5 | 22 | 22.45 | 22.45 | +0.05 (+0.22%) | 8,234 |
| 20 Nov 2019 | INR | 22.2 | 23.7 | 21 | 22.4 | 22.4 | +0.7 (+3.23%) | 8,838 |
| 19 Nov 2019 | INR | 21.8 | 22 | 20.8 | 21.7 | 21.7 | +0.7 (+3.33%) | 8,629 |
| 18 Nov 2019 | INR | 22 | 22.2 | 21 | 21 | 21 | -0.15 (-0.71%) | 5,161 |
| 15 Nov 2019 | INR | 22 | 22 | 20.6 | 21.15 | 21.15 | -0.35 (-1.63%) | 7,244 |
| 14 Nov 2019 | INR | 21 | 22 | 20.6 | 21.5 | 21.5 | +0.8 (+3.86%) | 9,982 |
| 13 Nov 2019 | INR | 21.5 | 21.65 | 20.6 | 20.7 | 20.7 | -0.85 (-3.94%) | 6,606 |
| 11 Nov 2019 | INR | 22.3 | 22.3 | 20.8 | 21.55 | 21.55 | -0.1 (-0.46%) | 7,996 |
| 8 Nov 2019 | INR | 21.9 | 23 | 21.5 | 21.65 | 21.65 | +0.65 (+3.10%) | 6,312 |
| 7 Nov 2019 | INR | 22 | 22.55 | 20.85 | 21 | 21 | -0.8 (-3.67%) | 8,091 |
| 6 Nov 2019 | INR | 21 | 22 | 20.85 | 21.8 | 21.8 | +0.05 (+0.23%) | 5,131 |
| 5 Nov 2019 | INR | 21.75 | 21.95 | 21.5 | 21.75 | 21.75 | -0.2 (-0.91%) | 5,313 |
| 4 Nov 2019 | INR | 21.9 | 23 | 20.6 | 21.95 | 21.95 | +1.25 (+6.04%) | 11,606 |
| 1 Nov 2019 | INR | 21.25 | 21.3 | 20.6 | 20.7 | 20.7 | +0.05 (+0.24%) | 5,375 |
| 31 Oct 2019 | INR | 22 | 22.2 | 20.6 | 20.65 | 20.65 | -0.35 (-1.67%) | 6,456 |
| 30 Oct 2019 | INR | 20.5 | 21 | 20.5 | 21 | 21 | 0.0 (0.0%) | 5,801 |
| 29 Oct 2019 | INR | 22.05 | 22.2 | 20.6 | 21 | 21 | 0.0 (0.0%) | 6,139 |
