| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 23.3 | 24.6 | 23 | 23.8 | 23.8 | -0.8 (-3.25%) | 3,004 |
| 9 Dec 2019 | INR | 27.4 | 27.4 | 23.8 | 24.6 | 24.6 | -0.05 (-0.20%) | 2,741 |
| 6 Dec 2019 | INR | 29.9 | 29.9 | 23.1 | 24.65 | 24.65 | -0.35 (-1.40%) | 7,120 |
| 5 Dec 2019 | INR | 27 | 27 | 23.8 | 25 | 25 | +0.6 (+2.46%) | 3,803 |
| 4 Dec 2019 | INR | 27.5 | 27.5 | 23.8 | 24.4 | 24.4 | -0.7 (-2.79%) | 2,873 |
| 3 Dec 2019 | INR | 27.5 | 27.5 | 25 | 25.1 | 25.1 | -0.05 (-0.20%) | 2,128 |
| 2 Dec 2019 | INR | 27 | 27 | 25 | 25.15 | 25.15 | +0.1 (+0.40%) | 2,032 |
| 29 Nov 2019 | INR | 27.55 | 27.55 | 24.75 | 25.05 | 25.05 | -1.2 (-4.57%) | 6,979 |
| 28 Nov 2019 | INR | 27 | 27 | 25.1 | 26.25 | 26.25 | +0.1 (+0.38%) | 11,943 |
| 27 Nov 2019 | INR | 29.5 | 29.9 | 24.1 | 26.15 | 26.15 | -0.3 (-1.13%) | 4,603 |
| 26 Nov 2019 | INR | 29.3 | 29.3 | 26.1 | 26.45 | 26.45 | -0.6 (-2.22%) | 4,660 |
| 25 Nov 2019 | INR | 27.85 | 29.9 | 24.1 | 27.05 | 27.05 | +0.55 (+2.08%) | 3,610 |
| 22 Nov 2019 | INR | 29.4 | 29.4 | 26 | 26.5 | 26.5 | -2 (-7.02%) | 724 |
| 21 Nov 2019 | INR | 29.5 | 29.5 | 27.75 | 28.5 | 28.5 | +0.55 (+1.97%) | 530 |
| 20 Nov 2019 | INR | 29.75 | 29.75 | 27.15 | 27.95 | 27.95 | 0.0 (0.0%) | 1,994 |
| 19 Nov 2019 | INR | 30.95 | 30.95 | 27.15 | 27.95 | 27.95 | -1.45 (-4.93%) | 1,836 |
| 18 Nov 2019 | INR | 31.8 | 31.8 | 28.25 | 29.4 | 29.4 | +0.2 (+0.68%) | 6,017 |
| 15 Nov 2019 | INR | 28.4 | 31.95 | 27.35 | 29.2 | 29.2 | +2.25 (+8.35%) | 20,945 |
| 14 Nov 2019 | INR | 29.9 | 29.9 | 26 | 26.95 | 26.95 | -1.05 (-3.75%) | 4,052 |
| 13 Nov 2019 | INR | 30.6 | 30.6 | 27.65 | 28 | 28 | -1.25 (-4.27%) | 3,508 |
| 11 Nov 2019 | INR | 30.5 | 30.5 | 28 | 29.25 | 29.25 | -0.8 (-2.66%) | 1,760 |
| 8 Nov 2019 | INR | 32.3 | 32.3 | 28.5 | 30.05 | 30.05 | -0.2 (-0.66%) | 1,690 |
| 7 Nov 2019 | INR | 32.45 | 32.45 | 29.7 | 30.25 | 30.25 | 0.0 (0.0%) | 1,861 |
| 6 Nov 2019 | INR | 33 | 33 | 28.8 | 30.25 | 30.25 | +0.25 (+0.83%) | 6,215 |
| 5 Nov 2019 | INR | 31 | 31 | 28.6 | 30 | 30 | -1 (-3.23%) | 3,492 |
| 4 Nov 2019 | INR | 29.15 | 31.9 | 29.15 | 31 | 31 | +1.45 (+4.91%) | 10,723 |
| 1 Nov 2019 | INR | 31.3 | 31.3 | 29.15 | 29.55 | 29.55 | -1.1 (-3.59%) | 3,647 |
| 31 Oct 2019 | INR | 31 | 31.5 | 30.4 | 30.65 | 30.65 | 0.0 (0.0%) | 3,721 |
| 30 Oct 2019 | INR | 34.9 | 34.9 | 29.3 | 30.65 | 30.65 | -0.35 (-1.13%) | 4,526 |
| 29 Oct 2019 | INR | 31.8 | 31.8 | 29.8 | 31 | 31 | +0.65 (+2.14%) | 6,246 |
