| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 34.9 | 34.9 | 32.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 66,039 |
| 9 Dec 2019 | INR | 33.4 | 34.2 | 31 | 34.05 | 34.05 | +1.45 (+4.45%) | 322,792 |
| 6 Dec 2019 | INR | 32.6 | 32.6 | 30.25 | 32.6 | 32.6 | +1.55 (+4.99%) | 550,349 |
| 5 Dec 2019 | INR | 30 | 31.05 | 29.6 | 31.05 | 31.05 | +1.45 (+4.90%) | 100,495 |
| 4 Dec 2019 | INR | 28.7 | 29.6 | 28 | 29.6 | 29.6 | +1.4 (+4.96%) | 293,422 |
| 3 Dec 2019 | INR | 27.75 | 28.65 | 26.4 | 28.2 | 28.2 | +0.45 (+1.62%) | 282,823 |
| 2 Dec 2019 | INR | 27.75 | 27.75 | 26.6 | 27.75 | 27.75 | +1.3 (+4.91%) | 1,123,846 |
| 29 Nov 2019 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | +1.25 (+4.96%) | 173,176 |
| 28 Nov 2019 | INR | 25.2 | 25.2 | 24.3 | 25.2 | 25.2 | +1.2 (+5%) | 1,427,271 |
| 27 Nov 2019 | INR | 22.5 | 24.65 | 22.35 | 24 | 24 | +0.5 (+2.13%) | 9,631,273 |
| 26 Nov 2019 | INR | 23.4 | 23.9 | 22.05 | 23.5 | 23.5 | +0.7 (+3.07%) | 96,728 |
| 25 Nov 2019 | INR | 23.65 | 24.6 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 6,951 |
| 22 Nov 2019 | INR | 23.75 | 24.25 | 22.75 | 23.95 | 23.95 | +0.85 (+3.68%) | 3,697 |
| 21 Nov 2019 | INR | 23.6 | 24.2 | 23.1 | 23.1 | 23.1 | -0.65 (-2.74%) | 11,321 |
| 20 Nov 2019 | INR | 24.35 | 25 | 23.75 | 23.75 | 23.75 | -0.95 (-3.85%) | 5,270 |
| 19 Nov 2019 | INR | 24.95 | 25.2 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 2,319 |
| 18 Nov 2019 | INR | 25.1 | 26.2 | 24.8 | 26 | 26 | +0.85 (+3.38%) | 16,024 |
| 15 Nov 2019 | INR | 25.5 | 26.3 | 25.1 | 25.15 | 25.15 | -0.05 (-0.20%) | 1,859 |
| 14 Nov 2019 | INR | 25.5 | 26.3 | 25.15 | 25.2 | 25.2 | -0.05 (-0.20%) | 6,092 |
| 13 Nov 2019 | INR | 26.5 | 27.2 | 25 | 25.25 | 25.25 | -1 (-3.81%) | 7,298 |
| 11 Nov 2019 | INR | 25.5 | 26.8 | 25.5 | 26.25 | 26.25 | +0.1 (+0.38%) | 4,120 |
| 8 Nov 2019 | INR | 25.65 | 26.9 | 25.45 | 26.15 | 26.15 | -0.55 (-2.06%) | 69,061 |
| 7 Nov 2019 | INR | 26.6 | 28.85 | 26.55 | 26.7 | 26.7 | -0.9 (-3.26%) | 264,640 |
| 6 Nov 2019 | INR | 28.3 | 28.5 | 27.55 | 27.6 | 27.6 | -1.4 (-4.83%) | 25,444 |
| 5 Nov 2019 | INR | 29.35 | 29.35 | 28.75 | 29 | 29 | -0.5 (-1.69%) | 10,660 |
| 4 Nov 2019 | INR | 28.75 | 30.5 | 28.65 | 29.5 | 29.5 | +0.25 (+0.85%) | 7,769 |
| 1 Nov 2019 | INR | 29.5 | 29.6 | 28.55 | 29.25 | 29.25 | -0.35 (-1.18%) | 14,600 |
| 31 Oct 2019 | INR | 29.35 | 30.2 | 28.15 | 29.6 | 29.6 | +0.15 (+0.51%) | 37,414 |
| 30 Oct 2019 | INR | 29.45 | 32.2 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 2,120,221 |
| 29 Oct 2019 | INR | 31 | 31 | 28.1 | 31 | 31 | +2.85 (+10.12%) | 99,307 |
