| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 23.6 | 24 | 23.4 | 23.4 | 23.4 | -0.95 (-3.90%) | 3,861 |
| 9 Dec 2019 | INR | 24.3 | 24.7 | 23.85 | 24.35 | 24.35 | -0.15 (-0.61%) | 6,893 |
| 6 Dec 2019 | INR | 25 | 25 | 24.5 | 24.5 | 24.5 | -0.9 (-3.54%) | 10,245 |
| 5 Dec 2019 | INR | 25.3 | 25.9 | 25.2 | 25.4 | 25.4 | +0.35 (+1.40%) | 7,482 |
| 4 Dec 2019 | INR | 25 | 25.3 | 24.65 | 25.05 | 25.05 | +0.05 (+0.20%) | 6,323 |
| 3 Dec 2019 | INR | 25.1 | 25.1 | 24.8 | 25 | 25 | -0.25 (-0.99%) | 3,010 |
| 2 Dec 2019 | INR | 25.1 | 25.5 | 24.5 | 25.25 | 25.25 | -0.15 (-0.59%) | 25,484 |
| 29 Nov 2019 | INR | 25.8 | 25.9 | 25.1 | 25.4 | 25.4 | -0.05 (-0.20%) | 3,837 |
| 28 Nov 2019 | INR | 25.55 | 26.05 | 25.05 | 25.45 | 25.45 | -0.5 (-1.93%) | 6,614 |
| 27 Nov 2019 | INR | 25.05 | 26.1 | 24.5 | 25.95 | 25.95 | +0.85 (+3.39%) | 20,172 |
| 26 Nov 2019 | INR | 24.65 | 25.5 | 23.1 | 25.1 | 25.1 | +0.9 (+3.72%) | 23,613 |
| 25 Nov 2019 | INR | 24.8 | 24.8 | 23.5 | 24.2 | 24.2 | -0.6 (-2.42%) | 30,092 |
| 22 Nov 2019 | INR | 25.95 | 26 | 24.35 | 24.8 | 24.8 | -0.9 (-3.50%) | 57,598 |
| 21 Nov 2019 | INR | 25.8 | 26.95 | 25 | 25.7 | 25.7 | +0.2 (+0.78%) | 123,457 |
| 20 Nov 2019 | INR | 25.45 | 27.15 | 25 | 25.5 | 25.5 | +0.4 (+1.59%) | 745,357 |
| 19 Nov 2019 | INR | 24.65 | 25.4 | 23.6 | 25.1 | 25.1 | +1.45 (+6.13%) | 637,265 |
| 18 Nov 2019 | INR | 21.75 | 24.7 | 21.75 | 23.65 | 23.65 | +1.85 (+8.49%) | 160,551 |
| 15 Nov 2019 | INR | 20.2 | 21.85 | 19.45 | 21.8 | 21.8 | +2.25 (+11.51%) | 713,639 |
| 14 Nov 2019 | INR | 21.45 | 21.5 | 18.5 | 19.55 | 19.55 | -1.45 (-6.90%) | 4,646,866 |
| 13 Nov 2019 | INR | 21.8 | 21.8 | 20.85 | 21 | 21 | -0.15 (-0.71%) | 20,268 |
| 11 Nov 2019 | INR | 21 | 21.25 | 20.75 | 21.15 | 21.15 | -0.1 (-0.47%) | 19,804 |
| 8 Nov 2019 | INR | 21.1 | 21.8 | 20.9 | 21.25 | 21.25 | 0.0 (0.0%) | 337,074 |
| 7 Nov 2019 | INR | 21.7 | 22 | 21.2 | 21.25 | 21.25 | -1 (-4.49%) | 22,663 |
| 6 Nov 2019 | INR | 22.2 | 22.55 | 21.1 | 22.25 | 22.25 | +0.05 (+0.23%) | 26,502 |
| 5 Nov 2019 | INR | 21.9 | 22.65 | 21.7 | 22.2 | 22.2 | +0.45 (+2.07%) | 130,448 |
| 4 Nov 2019 | INR | 20.8 | 21.85 | 20.1 | 21.75 | 21.75 | +1.25 (+6.10%) | 470,570 |
| 1 Nov 2019 | INR | 20.35 | 21.1 | 20.2 | 20.5 | 20.5 | +0.15 (+0.74%) | 30,411 |
| 31 Oct 2019 | INR | 20 | 20.65 | 19.8 | 20.35 | 20.35 | +0.05 (+0.25%) | 386,620 |
| 30 Oct 2019 | INR | 20.1 | 20.55 | 19.1 | 20.3 | 20.3 | +0.3 (+1.50%) | 51,725 |
| 29 Oct 2019 | INR | 21.4 | 21.4 | 19.65 | 20 | 20 | -1.35 (-6.32%) | 37,623 |
