| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 28.5 | 28.75 | 28 | 28.05 | 28.05 | -0.25 (-0.88%) | 8,133 |
| 9 Dec 2019 | INR | 28.65 | 29.3 | 28.25 | 28.3 | 28.3 | -0.4 (-1.39%) | 14,705 |
| 6 Dec 2019 | INR | 29.3 | 30.05 | 28.5 | 28.7 | 28.7 | -0.65 (-2.21%) | 30,949 |
| 5 Dec 2019 | INR | 30.4 | 30.7 | 29.3 | 29.35 | 29.35 | -1.35 (-4.40%) | 31,937 |
| 4 Dec 2019 | INR | 28.2 | 33 | 28.2 | 30.7 | 30.7 | +2.45 (+8.67%) | 202,623 |
| 3 Dec 2019 | INR | 28.85 | 28.85 | 28.2 | 28.25 | 28.25 | -0.3 (-1.05%) | 14,061 |
| 2 Dec 2019 | INR | 28.55 | 28.8 | 28.25 | 28.55 | 28.55 | +0.2 (+0.71%) | 7,132 |
| 29 Nov 2019 | INR | 29.5 | 30 | 28.2 | 28.35 | 28.35 | -0.8 (-2.74%) | 53,936 |
| 28 Nov 2019 | INR | 28.7 | 29.2 | 27.9 | 29.15 | 29.15 | +0.55 (+1.92%) | 12,215 |
| 27 Nov 2019 | INR | 27.95 | 28.7 | 27.95 | 28.6 | 28.6 | +0.8 (+2.88%) | 9,979 |
| 26 Nov 2019 | INR | 27.8 | 27.95 | 27.6 | 27.8 | 27.8 | +0.05 (+0.18%) | 7,091 |
| 25 Nov 2019 | INR | 28 | 28.1 | 27.75 | 27.75 | 27.75 | 0.0 (0.0%) | 20,925 |
| 22 Nov 2019 | INR | 27.8 | 28 | 27.7 | 27.75 | 27.75 | +0.1 (+0.36%) | 751 |
| 21 Nov 2019 | INR | 28.45 | 28.55 | 27.65 | 27.65 | 27.65 | -0.6 (-2.12%) | 1,579 |
| 20 Nov 2019 | INR | 28.6 | 28.6 | 28.15 | 28.25 | 28.25 | -0.45 (-1.57%) | 7,903 |
| 19 Nov 2019 | INR | 27.65 | 28.85 | 27.65 | 28.7 | 28.7 | +1.1 (+3.99%) | 22,183 |
| 18 Nov 2019 | INR | 27.65 | 27.85 | 27.55 | 27.6 | 27.6 | -0.1 (-0.36%) | 16,162 |
| 15 Nov 2019 | INR | 27.8 | 28 | 27.65 | 27.7 | 27.7 | -0.25 (-0.89%) | 12,047 |
| 14 Nov 2019 | INR | 28.4 | 28.4 | 27.65 | 27.95 | 27.95 | -0.4 (-1.41%) | 6,802 |
| 13 Nov 2019 | INR | 28.4 | 28.45 | 27.95 | 28.35 | 28.35 | +0.05 (+0.18%) | 18,074 |
| 11 Nov 2019 | INR | 28.6 | 28.65 | 27.95 | 28.3 | 28.3 | -0.15 (-0.53%) | 8,644 |
| 8 Nov 2019 | INR | 28.6 | 28.9 | 28.3 | 28.45 | 28.45 | -0.15 (-0.52%) | 10,140 |
| 7 Nov 2019 | INR | 30 | 30.4 | 28.15 | 28.6 | 28.6 | -1.15 (-3.87%) | 31,945 |
| 6 Nov 2019 | INR | 30.2 | 30.2 | 29.5 | 29.75 | 29.75 | -0.05 (-0.17%) | 10,850 |
| 5 Nov 2019 | INR | 29.05 | 30.4 | 29.05 | 29.8 | 29.8 | +0.3 (+1.02%) | 11,139 |
| 4 Nov 2019 | INR | 29.35 | 29.95 | 29.35 | 29.5 | 29.5 | 0.0 (0.0%) | 14,350 |
| 1 Nov 2019 | INR | 28.5 | 29.65 | 28.5 | 29.5 | 29.5 | +0.95 (+3.33%) | 23,882 |
| 31 Oct 2019 | INR | 28.75 | 29.5 | 28.3 | 28.55 | 28.55 | +0.1 (+0.35%) | 25,623 |
| 30 Oct 2019 | INR | 28.9 | 28.9 | 28.3 | 28.45 | 28.45 | +0.4 (+1.43%) | 20,431 |
| 29 Oct 2019 | INR | 28 | 29 | 27.75 | 28.05 | 28.05 | +0.2 (+0.72%) | 19,990 |
