| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 25.7 | 25.8 | 24.8 | 24.9 | 24.9 | -1.35 (-5.14%) | 6,483 |
| 9 Dec 2019 | INR | 26.5 | 26.7 | 25.75 | 26.25 | 26.25 | +0.3 (+1.16%) | 1,952 |
| 6 Dec 2019 | INR | 25 | 28.8 | 25 | 25.95 | 25.95 | -1.3 (-4.77%) | 7,654 |
| 5 Dec 2019 | INR | 28.15 | 28.15 | 27.1 | 27.25 | 27.25 | -0.95 (-3.37%) | 2,653 |
| 4 Dec 2019 | INR | 28.45 | 29.55 | 28 | 28.2 | 28.2 | -1 (-3.42%) | 7,097 |
| 3 Dec 2019 | INR | 27 | 30.95 | 27 | 29.2 | 29.2 | -1.05 (-3.47%) | 12,189 |
| 2 Dec 2019 | INR | 25.05 | 31.9 | 25.05 | 30.25 | 30.25 | -0.15 (-0.49%) | 3,625 |
| 29 Nov 2019 | INR | 30.35 | 31.1 | 30.2 | 30.4 | 30.4 | -0.25 (-0.82%) | 7,654 |
| 28 Nov 2019 | INR | 30.75 | 32 | 30.45 | 30.65 | 30.65 | -0.75 (-2.39%) | 10,202 |
| 27 Nov 2019 | INR | 33.7 | 33.7 | 29.05 | 31.4 | 31.4 | +1.2 (+3.97%) | 9,371 |
| 26 Nov 2019 | INR | 27 | 31.9 | 25.05 | 30.2 | 30.2 | -0.5 (-1.63%) | 2,682 |
| 25 Nov 2019 | INR | 32.1 | 32.1 | 30.4 | 30.7 | 30.7 | -0.35 (-1.13%) | 11,918 |
| 22 Nov 2019 | INR | 30.3 | 32.1 | 30.3 | 31.05 | 31.05 | +0.8 (+2.64%) | 40,045 |
| 21 Nov 2019 | INR | 30.75 | 31.95 | 29.9 | 30.25 | 30.25 | -0.85 (-2.73%) | 10,033 |
| 20 Nov 2019 | INR | 31.6 | 31.65 | 30.9 | 31.1 | 31.1 | -0.5 (-1.58%) | 3,216 |
| 19 Nov 2019 | INR | 30.5 | 32.4 | 30.5 | 31.6 | 31.6 | +0.15 (+0.48%) | 14,309 |
| 18 Nov 2019 | INR | 32.05 | 32.8 | 31.15 | 31.45 | 31.45 | +0.35 (+1.13%) | 8,106 |
| 15 Nov 2019 | INR | 30.6 | 33.4 | 30.6 | 31.1 | 31.1 | 0.0 (0.0%) | 13,559 |
| 14 Nov 2019 | INR | 35.55 | 35.55 | 31 | 31.1 | 31.1 | -0.8 (-2.51%) | 5,325 |
| 13 Nov 2019 | INR | 37.4 | 37.4 | 31.55 | 31.9 | 31.9 | -0.8 (-2.45%) | 5,129 |
| 11 Nov 2019 | INR | 32.4 | 32.95 | 32.4 | 32.7 | 32.7 | +0.15 (+0.46%) | 618 |
| 8 Nov 2019 | INR | 33 | 34 | 32.5 | 32.55 | 32.55 | -0.45 (-1.36%) | 5,986 |
| 7 Nov 2019 | INR | 28.6 | 34.25 | 28.6 | 33 | 33 | -0.7 (-2.08%) | 6,883 |
| 6 Nov 2019 | INR | 35.1 | 35.1 | 33.2 | 33.7 | 33.7 | -0.8 (-2.32%) | 16,703 |
| 5 Nov 2019 | INR | 36.7 | 36.7 | 33.9 | 34.5 | 34.5 | +0.05 (+0.15%) | 221 |
| 4 Nov 2019 | INR | 35 | 36.7 | 34.15 | 34.45 | 34.45 | +0.45 (+1.32%) | 7,834 |
| 1 Nov 2019 | INR | 34.45 | 35.5 | 34 | 34 | 34 | 0.0 (0.0%) | 7,746 |
| 31 Oct 2019 | INR | 34.35 | 34.35 | 33.85 | 34 | 34 | -0.25 (-0.73%) | 2,148 |
| 30 Oct 2019 | INR | 34.05 | 36 | 33.05 | 34.25 | 34.25 | +0.9 (+2.70%) | 6,108 |
| 29 Oct 2019 | INR | 33.35 | 33.65 | 33 | 33.35 | 33.35 | +0.6 (+1.83%) | 3,853 |
