| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 22.95 | 23.4 | 22.4 | 22.7 | 22.7 | -0.4 (-1.73%) | 23,686 |
| 9 Dec 2019 | INR | 23.1 | 23.4 | 22.95 | 23.1 | 23.1 | -0.6 (-2.53%) | 29,035 |
| 6 Dec 2019 | INR | 23.2 | 24.15 | 22.9 | 23.7 | 23.7 | +0.75 (+3.27%) | 81,086 |
| 5 Dec 2019 | INR | 23.2 | 23.45 | 22.8 | 22.95 | 22.95 | -0.05 (-0.22%) | 24,961 |
| 4 Dec 2019 | INR | 22.95 | 23.15 | 22.4 | 23 | 23 | -0.3 (-1.29%) | 32,818 |
| 3 Dec 2019 | INR | 23.65 | 23.75 | 23.1 | 23.3 | 23.3 | -0.3 (-1.27%) | 42,049 |
| 2 Dec 2019 | INR | 23.05 | 23.9 | 23 | 23.6 | 23.6 | +0.45 (+1.94%) | 34,921 |
| 29 Nov 2019 | INR | 22.65 | 23.85 | 22.65 | 23.15 | 23.15 | +0.4 (+1.76%) | 79,513 |
| 28 Nov 2019 | INR | 22.3 | 22.85 | 22.1 | 22.75 | 22.75 | +0.4 (+1.79%) | 29,624 |
| 27 Nov 2019 | INR | 22.25 | 22.65 | 21.8 | 22.35 | 22.35 | +0.15 (+0.68%) | 43,005 |
| 26 Nov 2019 | INR | 22.4 | 22.45 | 22 | 22.2 | 22.2 | -0.15 (-0.67%) | 50,217 |
| 25 Nov 2019 | INR | 22.65 | 22.8 | 22 | 22.35 | 22.35 | -0.5 (-2.19%) | 26,349 |
| 22 Nov 2019 | INR | 22.65 | 23 | 22.6 | 22.85 | 22.85 | +0.35 (+1.56%) | 51,408 |
| 21 Nov 2019 | INR | 21.4 | 22.65 | 21.4 | 22.5 | 22.5 | +1.1 (+5.14%) | 217,084 |
| 20 Nov 2019 | INR | 21.5 | 22 | 21.05 | 21.4 | 21.4 | -0.4 (-1.83%) | 94,393 |
| 19 Nov 2019 | INR | 23.65 | 23.85 | 21.4 | 21.8 | 21.8 | -1.9 (-8.02%) | 58,060 |
| 18 Nov 2019 | INR | 24.1 | 24.1 | 23.6 | 23.7 | 23.7 | -0.35 (-1.46%) | 36,519 |
| 15 Nov 2019 | INR | 24.15 | 24.35 | 23.4 | 24.05 | 24.05 | +0.15 (+0.63%) | 48,282 |
| 14 Nov 2019 | INR | 24.6 | 24.6 | 23.65 | 23.9 | 23.9 | -0.65 (-2.65%) | 18,382 |
| 13 Nov 2019 | INR | 24.65 | 24.85 | 24.55 | 24.55 | 24.55 | -0.35 (-1.41%) | 27,996 |
| 11 Nov 2019 | INR | 25 | 25.3 | 24.6 | 24.9 | 24.9 | -0.15 (-0.60%) | 49,346 |
| 8 Nov 2019 | INR | 25.95 | 26.15 | 24.85 | 25.05 | 25.05 | +0.15 (+0.60%) | 185,109 |
| 7 Nov 2019 | INR | 25 | 25.15 | 24.75 | 24.9 | 24.9 | +0.15 (+0.61%) | 67,690 |
| 6 Nov 2019 | INR | 24.8 | 25.3 | 24.6 | 24.75 | 24.75 | +0.1 (+0.41%) | 24,146 |
| 5 Nov 2019 | INR | 25.2 | 25.2 | 24.55 | 24.65 | 24.65 | -0.8 (-3.14%) | 41,956 |
| 4 Nov 2019 | INR | 25.45 | 25.9 | 24.8 | 25.45 | 25.45 | 0.0 (0.0%) | 39,288 |
| 1 Nov 2019 | INR | 26.3 | 26.3 | 25.1 | 25.45 | 25.45 | -0.6 (-2.30%) | 38,325 |
| 31 Oct 2019 | INR | 24.05 | 26.35 | 24 | 26.05 | 26.05 | +2.3 (+9.68%) | 193,537 |
| 30 Oct 2019 | INR | 23.75 | 24 | 23.65 | 23.75 | 23.75 | -0.15 (-0.63%) | 20,128 |
| 29 Oct 2019 | INR | 25.25 | 25.5 | 23.2 | 23.9 | 23.9 | +0.25 (+1.06%) | 91,445 |
