| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 23.95 | 24.2 | 23.4 | 24 | 24 | +0.05 (+0.21%) | 134,955 |
| 6 Dec 2019 | INR | 24.2 | 24.5 | 23.75 | 23.95 | 23.95 | -0.3 (-1.24%) | 159,580 |
| 5 Dec 2019 | INR | 24.85 | 24.9 | 23.05 | 24.25 | 24.25 | -0.35 (-1.42%) | 129,543 |
| 4 Dec 2019 | INR | 24.65 | 24.9 | 23.9 | 24.6 | 24.6 | -0.05 (-0.20%) | 94,372 |
| 3 Dec 2019 | INR | 25.45 | 25.45 | 24.2 | 24.65 | 24.65 | -0.4 (-1.60%) | 109,643 |
| 2 Dec 2019 | INR | 26 | 26 | 24.95 | 25.05 | 25.05 | -0.65 (-2.53%) | 108,767 |
| 29 Nov 2019 | INR | 27.7 | 27.8 | 25.2 | 25.7 | 25.7 | -1.55 (-5.69%) | 251,756 |
| 28 Nov 2019 | INR | 25 | 27.8 | 22.5 | 27.25 | 27.25 | +2.5 (+10.10%) | 872,364 |
| 27 Nov 2019 | INR | 25 | 25.6 | 24.5 | 24.75 | 24.75 | -0.05 (-0.20%) | 147,574 |
| 26 Nov 2019 | INR | 25.2 | 26.1 | 24.6 | 24.8 | 24.8 | -0.45 (-1.78%) | 126,187 |
| 25 Nov 2019 | INR | 26 | 26.65 | 25 | 25.25 | 25.25 | -1.25 (-4.72%) | 200,294 |
| 22 Nov 2019 | INR | 27 | 27 | 26.1 | 26.5 | 26.5 | +0.15 (+0.57%) | 82,217 |
| 21 Nov 2019 | INR | 26.65 | 26.85 | 26.2 | 26.35 | 26.35 | -0.15 (-0.57%) | 99,888 |
| 20 Nov 2019 | INR | 27 | 27 | 26.45 | 26.5 | 26.5 | -0.35 (-1.30%) | 86,709 |
| 19 Nov 2019 | INR | 26.9 | 27.2 | 26.35 | 26.85 | 26.85 | +0.3 (+1.13%) | 201,375 |
| 18 Nov 2019 | INR | 27.2 | 27.2 | 26.45 | 26.55 | 26.55 | -0.35 (-1.30%) | 155,402 |
| 15 Nov 2019 | INR | 28.05 | 28.05 | 26.7 | 26.9 | 26.9 | -1.9 (-6.60%) | 280,117 |
| 14 Nov 2019 | INR | 29.4 | 29.45 | 27.15 | 28.8 | 28.8 | +0.05 (+0.17%) | 248,886 |
| 13 Nov 2019 | INR | 29 | 31.25 | 28.1 | 28.75 | 28.75 | -0.25 (-0.86%) | 326,144 |
| 11 Nov 2019 | INR | 27 | 29.5 | 27 | 29 | 29 | +2 (+7.41%) | 291,894 |
| 8 Nov 2019 | INR | 27.2 | 27.5 | 26.8 | 27 | 27 | -0.05 (-0.18%) | 94,384 |
| 7 Nov 2019 | INR | 27.5 | 28.75 | 26.8 | 27.05 | 27.05 | -0.15 (-0.55%) | 96,902 |
| 6 Nov 2019 | INR | 27.25 | 27.8 | 26.7 | 27.2 | 27.2 | -0.65 (-2.33%) | 92,803 |
| 5 Nov 2019 | INR | 29.4 | 29.4 | 27.75 | 27.85 | 27.85 | -0.85 (-2.96%) | 59,254 |
| 4 Nov 2019 | INR | 29 | 29.35 | 28.4 | 28.7 | 28.7 | +0.05 (+0.17%) | 79,951 |
| 1 Nov 2019 | INR | 28.5 | 29 | 28.15 | 28.65 | 28.65 | -0.25 (-0.87%) | 63,884 |
| 31 Oct 2019 | INR | 28.55 | 29.35 | 27.9 | 28.9 | 28.9 | +0.9 (+3.21%) | 474,369 |
| 30 Oct 2019 | INR | 30.55 | 31.2 | 27.7 | 28 | 28 | -2.05 (-6.82%) | 358,660 |
| 29 Oct 2019 | INR | 26.9 | 30.75 | 25.7 | 30.05 | 30.05 | +3.25 (+12.13%) | 1,347,222 |
| 27 Oct 2019 | INR | 26.35 | 27 | 22.1 | 26.8 | 26.8 | +0.8 (+3.08%) | 84,479 |
