| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 26 | 27.1 | 24.6 | 26.4 | 26.4 | +0.55 (+2.13%) | 64,770 |
| 9 Dec 2019 | INR | 26.95 | 26.95 | 25.85 | 25.85 | 25.85 | -1.1 (-4.08%) | 3,725 |
| 6 Dec 2019 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +1.25 (+4.86%) | 2 |
| 5 Dec 2019 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | +1.2 (+4.90%) | 1 |
| 4 Dec 2019 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 1,350 |
| 3 Dec 2019 | INR | 25.5 | 25.5 | 24.5 | 24.5 | 24.5 | +0.2 (+0.82%) | 658 |
| 2 Dec 2019 | INR | 26.25 | 26.25 | 24 | 24.3 | 24.3 | -0.95 (-3.76%) | 291 |
| 29 Nov 2019 | INR | 25.4 | 25.4 | 23.05 | 25.25 | 25.25 | +1 (+4.12%) | 156 |
| 28 Nov 2019 | INR | 24.4 | 24.4 | 24 | 24.25 | 24.25 | -0.15 (-0.61%) | 374 |
| 27 Nov 2019 | INR | 24.35 | 24.4 | 22.8 | 24.4 | 24.4 | +1.15 (+4.95%) | 3,780 |
| 26 Nov 2019 | INR | 24 | 24 | 22.45 | 23.25 | 23.25 | +0.35 (+1.53%) | 5,551 |
| 25 Nov 2019 | INR | 22.9 | 22.9 | 20.8 | 22.9 | 22.9 | +1.05 (+4.81%) | 1,650 |
| 22 Nov 2019 | INR | 20 | 21.85 | 19.85 | 21.85 | 21.85 | +1 (+4.80%) | 5,555 |
| 21 Nov 2019 | INR | 19.9 | 21.85 | 19.9 | 20.85 | 20.85 | -0.05 (-0.24%) | 935 |
| 20 Nov 2019 | INR | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 500 |
| 19 Nov 2019 | INR | 22 | 22 | 22 | 22 | 22 | -0.2 (-0.90%) | 33 |
| 18 Nov 2019 | INR | 23.5 | 23.5 | 21.55 | 22.2 | 22.2 | -0.3 (-1.33%) | 2,047 |
| 15 Nov 2019 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 14 Nov 2019 | INR | 22.05 | 22.5 | 21 | 22.5 | 22.5 | +0.55 (+2.51%) | 3,604 |
| 13 Nov 2019 | INR | 22.7 | 22.7 | 21.8 | 21.95 | 21.95 | -0.65 (-2.88%) | 1,892 |
| 11 Nov 2019 | INR | 22.25 | 22.9 | 22 | 22.6 | 22.6 | +0.75 (+3.43%) | 5,800 |
| 8 Nov 2019 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 4,638 |
| 7 Nov 2019 | INR | 21.85 | 21.85 | 21.1 | 21.85 | 21.85 | +1 (+4.80%) | 6,160 |
| 6 Nov 2019 | INR | 20.85 | 20.85 | 20.3 | 20.85 | 20.85 | +0.95 (+4.77%) | 12,587 |
| 5 Nov 2019 | INR | 19.5 | 20.4 | 19.5 | 19.9 | 19.9 | +0.45 (+2.31%) | 2,128 |
| 4 Nov 2019 | INR | 18.8 | 20.2 | 18.55 | 19.45 | 19.45 | +0.2 (+1.04%) | 2,382 |
| 1 Nov 2019 | INR | 18.8 | 19.3 | 18.8 | 19.25 | 19.25 | +0.35 (+1.85%) | 468 |
| 31 Oct 2019 | INR | 18.4 | 18.9 | 17.75 | 18.9 | 18.9 | +0.9 (+5%) | 3,281 |
| 30 Oct 2019 | INR | 18.4 | 18.5 | 18 | 18 | 18 | -0.35 (-1.91%) | 2,340 |
| 29 Oct 2019 | INR | 18.2 | 18.7 | 18 | 18.35 | 18.35 | +0.53 (+2.97%) | 1,062 |
