| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 25 | 25.75 | 24.4 | 24.65 | 24.65 | -0.85 (-3.33%) | 32,282 |
| 9 Dec 2019 | INR | 26.3 | 26.3 | 24.5 | 25.5 | 25.5 | -0.2 (-0.78%) | 2,480 |
| 6 Dec 2019 | INR | 27.5 | 27.8 | 25.7 | 25.7 | 25.7 | -1.35 (-4.99%) | 7,112 |
| 5 Dec 2019 | INR | 27.3 | 27.3 | 25.9 | 27.05 | 27.05 | +0.3 (+1.12%) | 17,348 |
| 4 Dec 2019 | INR | 27 | 27.55 | 26 | 26.75 | 26.75 | +0.45 (+1.71%) | 6,314 |
| 3 Dec 2019 | INR | 26.95 | 27.8 | 25.25 | 26.3 | 26.3 | -0.2 (-0.75%) | 11,371 |
| 2 Dec 2019 | INR | 25.5 | 27.1 | 25.5 | 26.5 | 26.5 | +0.5 (+1.92%) | 18,948 |
| 29 Nov 2019 | INR | 25.4 | 26.25 | 25 | 26 | 26 | +0.95 (+3.79%) | 28,880 |
| 28 Nov 2019 | INR | 24 | 25.7 | 23.3 | 25.05 | 25.05 | +0.55 (+2.24%) | 33,260 |
| 27 Nov 2019 | INR | 26.7 | 26.75 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 18,024 |
| 26 Nov 2019 | INR | 26.25 | 26.9 | 25.4 | 25.75 | 25.75 | -0.6 (-2.28%) | 7,089 |
| 25 Nov 2019 | INR | 26.7 | 27.95 | 26.2 | 26.35 | 26.35 | -0.6 (-2.23%) | 6,058 |
| 22 Nov 2019 | INR | 26.9 | 28.25 | 26.2 | 26.95 | 26.95 | -0.05 (-0.19%) | 2,371 |
| 21 Nov 2019 | INR | 26.9 | 27.25 | 26.85 | 27 | 27 | -1.25 (-4.42%) | 2,253 |
| 20 Nov 2019 | INR | 27.1 | 28.25 | 26.85 | 28.25 | 28.25 | +1.25 (+4.63%) | 701 |
| 19 Nov 2019 | INR | 29.3 | 29.55 | 26.85 | 27 | 27 | -1.15 (-4.09%) | 47,367 |
| 18 Nov 2019 | INR | 29.6 | 30.3 | 27.9 | 28.15 | 28.15 | -0.75 (-2.60%) | 31,862 |
| 15 Nov 2019 | INR | 29 | 29.6 | 28 | 28.9 | 28.9 | +0.65 (+2.30%) | 32,581 |
| 14 Nov 2019 | INR | 28.5 | 29 | 27.5 | 28.25 | 28.25 | -0.3 (-1.05%) | 22,753 |
| 13 Nov 2019 | INR | 29.3 | 29.75 | 27.95 | 28.55 | 28.55 | -0.85 (-2.89%) | 29,676 |
| 11 Nov 2019 | INR | 29.5 | 30.45 | 28.65 | 29.4 | 29.4 | +0.35 (+1.20%) | 22,900 |
| 8 Nov 2019 | INR | 29.95 | 30.5 | 28.8 | 29.05 | 29.05 | -0.25 (-0.85%) | 9,115 |
| 7 Nov 2019 | INR | 30.5 | 31 | 29 | 29.3 | 29.3 | -0.8 (-2.66%) | 13,062 |
| 6 Nov 2019 | INR | 31 | 31.45 | 29.7 | 30.1 | 30.1 | +0.1 (+0.33%) | 15,926 |
| 5 Nov 2019 | INR | 30.95 | 31.45 | 29.9 | 30 | 30 | -0.4 (-1.32%) | 31,852 |
| 4 Nov 2019 | INR | 31.55 | 31.75 | 30.3 | 30.4 | 30.4 | -0.55 (-1.78%) | 25,950 |
| 1 Nov 2019 | INR | 32.25 | 32.25 | 30.7 | 30.95 | 30.95 | -0.05 (-0.16%) | 7,266 |
| 31 Oct 2019 | INR | 30.4 | 31.9 | 30.4 | 31 | 31 | +0.3 (+0.98%) | 7,620 |
| 30 Oct 2019 | INR | 31.75 | 32.1 | 30.55 | 30.7 | 30.7 | -0.15 (-0.49%) | 62,999 |
| 29 Oct 2019 | INR | 31.25 | 32.85 | 30.5 | 30.85 | 30.85 | -0.5 (-1.59%) | 36,354 |
