| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 27 | 27.7 | 25.85 | 25.85 | 25.85 | -1.35 (-4.96%) | 28,453 |
| 9 Dec 2019 | INR | 28.15 | 28.15 | 27 | 27.2 | 27.2 | -0.65 (-2.33%) | 28,234 |
| 6 Dec 2019 | INR | 29.05 | 29.2 | 27.2 | 27.85 | 27.85 | -0.9 (-3.13%) | 68,870 |
| 5 Dec 2019 | INR | 28.35 | 29.35 | 28.3 | 28.75 | 28.75 | +0.7 (+2.50%) | 112,656 |
| 4 Dec 2019 | INR | 27.45 | 28.45 | 27.45 | 28.05 | 28.05 | +0.25 (+0.90%) | 64,664 |
| 3 Dec 2019 | INR | 28.4 | 28.5 | 27.65 | 27.8 | 27.8 | -0.4 (-1.42%) | 51,585 |
| 2 Dec 2019 | INR | 29 | 29.45 | 28.1 | 28.2 | 28.2 | -0.85 (-2.93%) | 48,650 |
| 29 Nov 2019 | INR | 30.15 | 30.7 | 28.8 | 29.05 | 29.05 | -0.85 (-2.84%) | 97,603 |
| 28 Nov 2019 | INR | 29.3 | 32 | 27.8 | 29.9 | 29.9 | +0.85 (+2.93%) | 400,214 |
| 27 Nov 2019 | INR | 28.05 | 30.5 | 28.05 | 29.05 | 29.05 | +0.75 (+2.65%) | 143,166 |
| 26 Nov 2019 | INR | 29.85 | 29.85 | 28 | 28.3 | 28.3 | -1.6 (-5.35%) | 65,417 |
| 25 Nov 2019 | INR | 32.65 | 32.65 | 29.5 | 29.9 | 29.9 | -1.25 (-4.01%) | 240,183 |
| 22 Nov 2019 | INR | 29.15 | 32 | 28.45 | 31.15 | 31.15 | +3.45 (+12.45%) | 742,936 |
| 21 Nov 2019 | INR | 25.65 | 30.6 | 25.55 | 27.7 | 27.7 | +2 (+7.78%) | 408,476 |
| 20 Nov 2019 | INR | 25.5 | 26.55 | 25.25 | 25.7 | 25.7 | -0.05 (-0.19%) | 38,464 |
| 19 Nov 2019 | INR | 23.95 | 26.2 | 23.65 | 25.75 | 25.75 | +1.95 (+8.19%) | 79,820 |
| 18 Nov 2019 | INR | 23.7 | 24.3 | 23.4 | 23.8 | 23.8 | +0.2 (+0.85%) | 42,635 |
| 15 Nov 2019 | INR | 22.85 | 23.75 | 22.85 | 23.6 | 23.6 | +1 (+4.42%) | 21,022 |
| 14 Nov 2019 | INR | 22.9 | 22.9 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 12,527 |
| 13 Nov 2019 | INR | 23.65 | 23.65 | 22.8 | 22.8 | 22.8 | -0.5 (-2.15%) | 5,789 |
| 11 Nov 2019 | INR | 23.15 | 23.8 | 23.15 | 23.3 | 23.3 | -0.05 (-0.21%) | 5,828 |
| 8 Nov 2019 | INR | 23.55 | 23.9 | 23.3 | 23.35 | 23.35 | -0.3 (-1.27%) | 15,380 |
| 7 Nov 2019 | INR | 24.05 | 24.7 | 23.15 | 23.65 | 23.65 | +0.15 (+0.64%) | 34,052 |
| 6 Nov 2019 | INR | 23.25 | 23.7 | 23 | 23.5 | 23.5 | +0.5 (+2.17%) | 18,766 |
| 5 Nov 2019 | INR | 25.8 | 25.8 | 22.85 | 23 | 23 | -0.8 (-3.36%) | 36,261 |
| 4 Nov 2019 | INR | 24.3 | 24.7 | 23.6 | 23.8 | 23.8 | -0.35 (-1.45%) | 50,386 |
| 1 Nov 2019 | INR | 23.9 | 24.7 | 23.6 | 24.15 | 24.15 | +0.45 (+1.90%) | 33,177 |
| 31 Oct 2019 | INR | 24 | 24.55 | 23.5 | 23.7 | 23.7 | -0.1 (-0.42%) | 41,870 |
| 30 Oct 2019 | INR | 24.2 | 24.55 | 23.65 | 23.8 | 23.8 | -0.3 (-1.24%) | 19,473 |
| 29 Oct 2019 | INR | 24.9 | 24.9 | 22.5 | 24.1 | 24.1 | +2.95 (+13.95%) | 91,114 |
