| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 28.4 | 28.85 | 28.4 | 28.85 | 28.85 | +1.35 (+4.91%) | 4,534 |
| 9 Dec 2019 | INR | 27.25 | 29.5 | 27.2 | 27.5 | 27.5 | -0.7 (-2.48%) | 3,081 |
| 6 Dec 2019 | INR | 28.2 | 29.65 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 2,664 |
| 5 Dec 2019 | INR | 29 | 29.8 | 27.55 | 29.65 | 29.65 | +1.1 (+3.85%) | 3,776 |
| 4 Dec 2019 | INR | 29.7 | 29.7 | 28.5 | 28.55 | 28.55 | +0.05 (+0.18%) | 888 |
| 3 Dec 2019 | INR | 29 | 29.95 | 28.5 | 28.5 | 28.5 | -0.3 (-1.04%) | 3,200 |
| 2 Dec 2019 | INR | 29 | 30.4 | 27.55 | 28.8 | 28.8 | -0.2 (-0.69%) | 3,322 |
| 29 Nov 2019 | INR | 29 | 29 | 27.95 | 29 | 29 | +1.35 (+4.88%) | 1,576 |
| 28 Nov 2019 | INR | 27.15 | 29 | 27.1 | 27.65 | 27.65 | -0.1 (-0.36%) | 5,076 |
| 27 Nov 2019 | INR | 28.5 | 29.75 | 27.2 | 27.75 | 27.75 | -0.75 (-2.63%) | 6,222 |
| 26 Nov 2019 | INR | 30 | 30 | 28.2 | 28.5 | 28.5 | -1.15 (-3.88%) | 11,806 |
| 25 Nov 2019 | INR | 31 | 31 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 1,894 |
| 22 Nov 2019 | INR | 29.4 | 31.7 | 29.4 | 31.2 | 31.2 | +0.3 (+0.97%) | 1,023 |
| 21 Nov 2019 | INR | 30.6 | 31.9 | 29.5 | 30.9 | 30.9 | +0.3 (+0.98%) | 883 |
| 20 Nov 2019 | INR | 31.1 | 32.2 | 30.1 | 30.6 | 30.6 | -0.5 (-1.61%) | 2,208 |
| 19 Nov 2019 | INR | 30.7 | 33.15 | 30.7 | 31.1 | 31.1 | -1.2 (-3.72%) | 2,201 |
| 18 Nov 2019 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | -1.7 (-5%) | 650 |
| 15 Nov 2019 | INR | 34 | 34 | 34 | 34 | 34 | -1.75 (-4.90%) | 101 |
| 14 Nov 2019 | INR | 33.7 | 35.75 | 33.7 | 35.75 | 35.75 | +0.6 (+1.71%) | 801 |
| 13 Nov 2019 | INR | 32.15 | 35.25 | 32.15 | 35.15 | 35.15 | +1.5 (+4.46%) | 1,355 |
| 11 Nov 2019 | INR | 32 | 33.65 | 32 | 33.65 | 33.65 | +1.6 (+4.99%) | 4,575 |
| 8 Nov 2019 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.65 (-4.90%) | 906 |
| 7 Nov 2019 | INR | 33.05 | 34.4 | 32.5 | 33.7 | 33.7 | -0.5 (-1.46%) | 1,372 |
| 6 Nov 2019 | INR | 35.95 | 36 | 34.2 | 34.2 | 34.2 | -1.8 (-5%) | 4,304 |
| 5 Nov 2019 | INR | 39.45 | 39.65 | 35.95 | 36 | 36 | -1.8 (-4.76%) | 14,609 |
| 4 Nov 2019 | INR | 36.55 | 37.8 | 36.55 | 37.8 | 37.8 | +1.8 (+5%) | 9,039 |
| 1 Nov 2019 | INR | 35.8 | 36 | 35.6 | 36 | 36 | +1.7 (+4.96%) | 12,730 |
| 31 Oct 2019 | INR | 34.3 | 34.3 | 33.25 | 34.3 | 34.3 | +1.6 (+4.89%) | 18,012 |
| 30 Oct 2019 | INR | 32.7 | 32.7 | 30.65 | 32.7 | 32.7 | +2.95 (+9.92%) | 9,283 |
| 29 Oct 2019 | INR | 27 | 29.75 | 26.15 | 29.75 | 29.75 | +4.05 (+15.76%) | 13,902 |
