| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 25 | 26.2 | 24.05 | 24.1 | 24.1 | -1 (-3.98%) | 13,674 |
| 6 Dec 2019 | INR | 25.15 | 27.45 | 25.1 | 25.1 | 25.1 | -1.1 (-4.20%) | 16,852 |
| 5 Dec 2019 | INR | 25.55 | 27 | 25.5 | 26.2 | 26.2 | -0.6 (-2.24%) | 20,905 |
| 4 Dec 2019 | INR | 28.8 | 28.95 | 26.5 | 26.8 | 26.8 | -1.05 (-3.77%) | 15,355 |
| 3 Dec 2019 | INR | 27.8 | 28.55 | 27 | 27.85 | 27.85 | -0.1 (-0.36%) | 5,297 |
| 2 Dec 2019 | INR | 29.95 | 29.95 | 27.35 | 27.95 | 27.95 | -0.8 (-2.78%) | 13,459 |
| 29 Nov 2019 | INR | 30.95 | 30.95 | 28.2 | 28.75 | 28.75 | -0.75 (-2.54%) | 39,447 |
| 28 Nov 2019 | INR | 29.5 | 29.5 | 28.65 | 29.5 | 29.5 | +1.4 (+4.98%) | 27,767 |
| 27 Nov 2019 | INR | 27.95 | 28.1 | 27.95 | 28.1 | 28.1 | +1.3 (+4.85%) | 18,778 |
| 26 Nov 2019 | INR | 26.45 | 26.8 | 26.25 | 26.8 | 26.8 | +1.25 (+4.89%) | 18,585 |
| 25 Nov 2019 | INR | 25.3 | 25.75 | 24.55 | 25.55 | 25.55 | +1 (+4.07%) | 18,488 |
| 22 Nov 2019 | INR | 23.25 | 25.3 | 23.2 | 24.55 | 24.55 | +0.15 (+0.61%) | 22,465 |
| 21 Nov 2019 | INR | 25 | 26.2 | 24.4 | 24.4 | 24.4 | -1.25 (-4.87%) | 14,421 |
| 20 Nov 2019 | INR | 26.1 | 27.95 | 25.65 | 25.65 | 25.65 | -1.3 (-4.82%) | 28,328 |
| 19 Nov 2019 | INR | 27.6 | 27.6 | 26.05 | 26.95 | 26.95 | +0.6 (+2.28%) | 5,502 |
| 18 Nov 2019 | INR | 25 | 27.35 | 25 | 26.35 | 26.35 | +0.25 (+0.96%) | 4,432 |
| 15 Nov 2019 | INR | 26.25 | 26.85 | 25.25 | 26.1 | 26.1 | -0.45 (-1.69%) | 21,416 |
| 14 Nov 2019 | INR | 26.25 | 28.5 | 26.25 | 26.55 | 26.55 | -0.95 (-3.45%) | 6,868 |
| 13 Nov 2019 | INR | 28.8 | 28.8 | 27.2 | 27.5 | 27.5 | -0.1 (-0.36%) | 13,952 |
| 11 Nov 2019 | INR | 27 | 28.9 | 27 | 27.6 | 27.6 | 0.0 (0.0%) | 7,108 |
| 8 Nov 2019 | INR | 28 | 30 | 27.55 | 27.6 | 27.6 | -1.4 (-4.83%) | 64,226 |
| 7 Nov 2019 | INR | 31.85 | 31.85 | 28.85 | 29 | 29 | -1.35 (-4.45%) | 47,913 |
| 6 Nov 2019 | INR | 31.85 | 31.85 | 30 | 30.35 | 30.35 | -0.3 (-0.98%) | 15,501 |
| 5 Nov 2019 | INR | 30.5 | 32.7 | 30.3 | 30.65 | 30.65 | -1.2 (-3.77%) | 29,575 |
| 4 Nov 2019 | INR | 33 | 33 | 30.2 | 31.85 | 31.85 | +0.35 (+1.11%) | 8,842 |
| 1 Nov 2019 | INR | 32.8 | 32.8 | 30.4 | 31.5 | 31.5 | -0.4 (-1.25%) | 22,119 |
| 31 Oct 2019 | INR | 32.8 | 32.8 | 30.75 | 31.9 | 31.9 | -0.2 (-0.62%) | 14,470 |
| 30 Oct 2019 | INR | 31.1 | 32.8 | 31.1 | 32.1 | 32.1 | -0.2 (-0.62%) | 30,202 |
| 29 Oct 2019 | INR | 32.8 | 32.85 | 31.3 | 32.3 | 32.3 | -0.5 (-1.52%) | 27,573 |
| 27 Oct 2019 | INR | 34 | 34 | 32.2 | 32.8 | 32.8 | -0.05 (-0.15%) | 8,191 |
