| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 32.8 | 34.35 | 31 | 31.15 | 31.15 | +0.05 (+0.16%) | 103,032 |
| 9 Dec 2019 | INR | 30.55 | 31.7 | 29.9 | 31.1 | 31.1 | +0.55 (+1.80%) | 16,561 |
| 6 Dec 2019 | INR | 32.05 | 32.9 | 30.45 | 30.55 | 30.55 | -0.8 (-2.55%) | 7,621 |
| 5 Dec 2019 | INR | 31.05 | 31.45 | 30.8 | 31.35 | 31.35 | +0.75 (+2.45%) | 4,121 |
| 4 Dec 2019 | INR | 30.9 | 31.1 | 30.45 | 30.6 | 30.6 | +0.2 (+0.66%) | 6,969 |
| 3 Dec 2019 | INR | 31.55 | 31.55 | 30.25 | 30.4 | 30.4 | -1.05 (-3.34%) | 8,442 |
| 2 Dec 2019 | INR | 31.7 | 31.75 | 31.3 | 31.45 | 31.45 | -0.45 (-1.41%) | 4,092 |
| 29 Nov 2019 | INR | 31.05 | 33.3 | 31 | 31.9 | 31.9 | +0.4 (+1.27%) | 15,691 |
| 28 Nov 2019 | INR | 32 | 32.1 | 30 | 31.5 | 31.5 | -0.8 (-2.48%) | 15,257 |
| 27 Nov 2019 | INR | 32.35 | 32.55 | 32.05 | 32.3 | 32.3 | +0.05 (+0.16%) | 5,505 |
| 26 Nov 2019 | INR | 33.05 | 33.1 | 32.15 | 32.25 | 32.25 | -0.7 (-2.12%) | 12,532 |
| 25 Nov 2019 | INR | 32.9 | 33.35 | 32.15 | 32.95 | 32.95 | +0.7 (+2.17%) | 9,793 |
| 22 Nov 2019 | INR | 32.55 | 32.75 | 32.1 | 32.25 | 32.25 | -0.55 (-1.68%) | 5,311 |
| 21 Nov 2019 | INR | 32.8 | 33.3 | 32.2 | 32.8 | 32.8 | -0.25 (-0.76%) | 18,667 |
| 20 Nov 2019 | INR | 34.4 | 34.4 | 32.75 | 33.05 | 33.05 | 0.0 (0.0%) | 15,685 |
| 19 Nov 2019 | INR | 34.8 | 34.8 | 32.35 | 33.05 | 33.05 | +0.25 (+0.76%) | 14,894 |
| 18 Nov 2019 | INR | 33.85 | 34.15 | 32.25 | 32.8 | 32.8 | -0.85 (-2.53%) | 12,896 |
| 15 Nov 2019 | INR | 35.85 | 36 | 33.25 | 33.65 | 33.65 | -1.45 (-4.13%) | 18,978 |
| 14 Nov 2019 | INR | 34.05 | 36.55 | 33.6 | 35.1 | 35.1 | +1.2 (+3.54%) | 65,867 |
| 13 Nov 2019 | INR | 34.15 | 34.65 | 33.8 | 33.9 | 33.9 | -0.85 (-2.45%) | 9,330 |
| 11 Nov 2019 | INR | 34.4 | 35.7 | 34.35 | 34.75 | 34.75 | +0.6 (+1.76%) | 7,524 |
| 8 Nov 2019 | INR | 33.5 | 35.45 | 33.5 | 34.15 | 34.15 | +1.15 (+3.48%) | 32,292 |
| 7 Nov 2019 | INR | 34.5 | 35 | 32.1 | 33 | 33 | -1.3 (-3.79%) | 59,200 |
| 6 Nov 2019 | INR | 35.9 | 35.95 | 33.45 | 34.3 | 34.3 | -1.65 (-4.59%) | 55,404 |
| 5 Nov 2019 | INR | 36.45 | 36.65 | 35.75 | 35.95 | 35.95 | -0.3 (-0.83%) | 11,902 |
| 4 Nov 2019 | INR | 35.75 | 36.8 | 35.45 | 36.25 | 36.25 | +1.15 (+3.28%) | 12,281 |
| 1 Nov 2019 | INR | 36.05 | 36.6 | 34.55 | 35.1 | 35.1 | -0.95 (-2.64%) | 23,961 |
| 31 Oct 2019 | INR | 36.9 | 37 | 32.15 | 36.05 | 36.05 | -0.7 (-1.90%) | 13,915 |
| 30 Oct 2019 | INR | 37.1 | 37.45 | 36.45 | 36.75 | 36.75 | -0.55 (-1.47%) | 20,868 |
| 29 Oct 2019 | INR | 34.05 | 38.35 | 34.05 | 37.3 | 37.3 | +2.8 (+8.12%) | 60,644 |
