| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 25.5 | 25.8 | 24.3 | 24.5 | 24.5 | -1 (-3.92%) | 10,653 |
| 9 Dec 2019 | INR | 25.95 | 25.95 | 25.3 | 25.5 | 25.5 | -0.1 (-0.39%) | 7,542 |
| 6 Dec 2019 | INR | 26 | 26.1 | 25.45 | 25.6 | 25.6 | -0.15 (-0.58%) | 5,249 |
| 5 Dec 2019 | INR | 26.25 | 26.55 | 25.65 | 25.75 | 25.75 | -0.45 (-1.72%) | 6,777 |
| 4 Dec 2019 | INR | 26 | 26.3 | 25.55 | 26.2 | 26.2 | +0.45 (+1.75%) | 18,946 |
| 3 Dec 2019 | INR | 26.6 | 26.6 | 25.55 | 25.75 | 25.75 | -0.9 (-3.38%) | 16,380 |
| 2 Dec 2019 | INR | 27.3 | 27.65 | 26.45 | 26.65 | 26.65 | -0.5 (-1.84%) | 8,676 |
| 29 Nov 2019 | INR | 26.55 | 27.7 | 26.4 | 27.15 | 27.15 | +0.8 (+3.04%) | 14,523 |
| 28 Nov 2019 | INR | 26.2 | 27.05 | 25.85 | 26.35 | 26.35 | +0.2 (+0.76%) | 8,512 |
| 27 Nov 2019 | INR | 26.65 | 26.9 | 26.1 | 26.15 | 26.15 | -0.6 (-2.24%) | 6,020 |
| 26 Nov 2019 | INR | 27.65 | 27.7 | 26.6 | 26.75 | 26.75 | -0.55 (-2.01%) | 13,856 |
| 25 Nov 2019 | INR | 27.25 | 27.85 | 27.25 | 27.3 | 27.3 | -0.05 (-0.18%) | 6,942 |
| 22 Nov 2019 | INR | 27.5 | 28.35 | 27.1 | 27.35 | 27.35 | -0.15 (-0.55%) | 7,037 |
| 21 Nov 2019 | INR | 28.1 | 28.3 | 27.25 | 27.5 | 27.5 | -0.55 (-1.96%) | 7,307 |
| 20 Nov 2019 | INR | 28.3 | 28.9 | 27.4 | 28.05 | 28.05 | -0.1 (-0.36%) | 17,375 |
| 19 Nov 2019 | INR | 29.1 | 29.25 | 27.95 | 28.15 | 28.15 | -0.7 (-2.43%) | 9,193 |
| 18 Nov 2019 | INR | 31.55 | 31.55 | 28.55 | 28.85 | 28.85 | -1.15 (-3.83%) | 20,804 |
| 15 Nov 2019 | INR | 30.1 | 31.25 | 29.05 | 30 | 30 | +1.15 (+3.99%) | 40,792 |
| 14 Nov 2019 | INR | 27.95 | 30 | 26.7 | 28.85 | 28.85 | +1.2 (+4.34%) | 49,337 |
| 13 Nov 2019 | INR | 28.75 | 29.1 | 27.5 | 27.65 | 27.65 | -1.1 (-3.83%) | 13,393 |
| 11 Nov 2019 | INR | 29 | 29.7 | 28.25 | 28.75 | 28.75 | -0.3 (-1.03%) | 13,696 |
| 8 Nov 2019 | INR | 27.25 | 31.85 | 26.9 | 29.05 | 29.05 | +1.9 (+7.00%) | 44,847 |
| 7 Nov 2019 | INR | 27.25 | 27.4 | 27 | 27.15 | 27.15 | +0.2 (+0.74%) | 5,578 |
| 6 Nov 2019 | INR | 27.7 | 27.8 | 26.8 | 26.95 | 26.95 | -0.4 (-1.46%) | 13,473 |
| 5 Nov 2019 | INR | 27.55 | 28.2 | 27.25 | 27.35 | 27.35 | -0.55 (-1.97%) | 10,989 |
| 4 Nov 2019 | INR | 27.25 | 28.5 | 27.05 | 27.9 | 27.9 | +1.1 (+4.10%) | 27,931 |
| 1 Nov 2019 | INR | 27.55 | 27.85 | 26.65 | 26.8 | 26.8 | -0.5 (-1.83%) | 26,207 |
| 31 Oct 2019 | INR | 27.2 | 28.8 | 26.1 | 27.3 | 27.3 | +0.55 (+2.06%) | 35,592 |
| 30 Oct 2019 | INR | 26.3 | 27.35 | 25.4 | 26.75 | 26.75 | +0.7 (+2.69%) | 14,895 |
| 29 Oct 2019 | INR | 25.25 | 26.4 | 25.25 | 26.05 | 26.05 | +0.8 (+3.17%) | 11,745 |
