| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 26 | 26.4 | 25.5 | 25.9 | 22.2 | +0.45 (+1.77%) | 184,586 |
| 9 Dec 2019 | INR | 26.5 | 26.55 | 25.35 | 25.45 | 21.8143 | -0.25 (-0.97%) | 40,018 |
| 6 Dec 2019 | INR | 25.7 | 26 | 25.3 | 25.7 | 22.0286 | +0.25 (+0.98%) | 25,039 |
| 5 Dec 2019 | INR | 25.3 | 25.75 | 25.15 | 25.45 | 21.8143 | +0.2 (+0.79%) | 66,528 |
| 4 Dec 2019 | INR | 25.25 | 25.35 | 25 | 25.25 | 21.6429 | +0.05 (+0.20%) | 33,852 |
| 3 Dec 2019 | INR | 25.3 | 25.35 | 24.3 | 25.2 | 21.6 | -0.05 (-0.20%) | 24,316 |
| 2 Dec 2019 | INR | 25.25 | 25.5 | 25 | 25.25 | 21.6429 | +0.2 (+0.80%) | 38,537 |
| 29 Nov 2019 | INR | 24.8 | 26 | 24.5 | 25.05 | 21.4714 | +0.25 (+1.01%) | 70,855 |
| 28 Nov 2019 | INR | 25 | 25 | 24.4 | 24.8 | 21.2571 | +0.05 (+0.20%) | 26,371 |
| 27 Nov 2019 | INR | 24.2 | 25 | 23.9 | 24.75 | 21.2143 | +0.65 (+2.70%) | 111,372 |
| 26 Nov 2019 | INR | 24.15 | 24.25 | 23.9 | 24.1 | 20.6571 | +0.05 (+0.21%) | 54,502 |
| 25 Nov 2019 | INR | 24.2 | 24.25 | 23.8 | 24.05 | 20.6143 | 0.0 (0.0%) | 52,878 |
| 22 Nov 2019 | INR | 24.5 | 25.25 | 23.95 | 24.05 | 20.6143 | 0.0 (0.0%) | 122,689 |
| 21 Nov 2019 | INR | 23.5 | 24.1 | 22.7 | 24.05 | 20.6143 | +1.05 (+4.57%) | 142,288 |
| 20 Nov 2019 | INR | 23 | 23.5 | 22.5 | 23 | 19.7143 | -0.2 (-0.86%) | 240,105 |
| 19 Nov 2019 | INR | 23.25 | 23.7 | 22.65 | 23.2 | 19.8857 | -0.1 (-0.43%) | 130,476 |
| 18 Nov 2019 | INR | 23.5 | 23.6 | 22.5 | 23.3 | 19.9714 | +0.15 (+0.65%) | 102,552 |
| 15 Nov 2019 | INR | 23 | 23.6 | 22.8 | 23.15 | 19.8429 | +0.1 (+0.43%) | 143,427 |
| 14 Nov 2019 | INR | 23.5 | 23.6 | 22.75 | 23.05 | 19.7571 | -0.3 (-1.28%) | 136,877 |
| 13 Nov 2019 | INR | 23 | 24.1 | 22.5 | 23.35 | 20.0143 | +0.2 (+0.86%) | 133,975 |
| 11 Nov 2019 | INR | 22.4 | 23.25 | 22.4 | 23.15 | 19.8429 | +0.05 (+0.22%) | 69,156 |
| 8 Nov 2019 | INR | 22.1 | 23.15 | 21.4 | 23.1 | 19.8 | +1.05 (+4.76%) | 134,032 |
| 7 Nov 2019 | INR | 22.75 | 23.25 | 21.75 | 22.05 | 18.9 | -0.8 (-3.50%) | 285,522 |
| 6 Nov 2019 | INR | 22.45 | 23.4 | 21.85 | 22.85 | 19.5857 | -0.15 (-0.65%) | 155,554 |
| 5 Nov 2019 | INR | 22.75 | 23.4 | 22.45 | 23 | 19.7143 | -0.25 (-1.08%) | 137,675 |
| 4 Nov 2019 | INR | 22 | 24 | 21.9 | 23.25 | 19.9286 | +0.35 (+1.53%) | 133,363 |
| 1 Nov 2019 | INR | 20.9 | 23 | 20.9 | 22.9 | 19.6286 | +0.9 (+4.09%) | 4,001 |
| 31 Oct 2019 | INR | 21.6 | 22.5 | 20.55 | 22 | 18.8571 | +0.4 (+1.85%) | 9,222 |
| 30 Oct 2019 | INR | 19.9 | 21.8 | 19.9 | 21.6 | 18.5143 | +0.7 (+3.35%) | 112 |
| 29 Oct 2019 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 17.9143 | 0.0 (0.0%) | 0 |
