| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 36.2 | 36.2 | 32.25 | 32.85 | 32.85 | -1.65 (-4.78%) | 69,845 |
| 9 Dec 2019 | INR | 33.9 | 35.75 | 32.05 | 34.5 | 34.5 | +0.8 (+2.37%) | 56,351 |
| 6 Dec 2019 | INR | 36 | 38 | 33.35 | 33.7 | 33.7 | -1.8 (-5.07%) | 65,977 |
| 5 Dec 2019 | INR | 32.75 | 37 | 32.75 | 35.5 | 35.5 | +3.15 (+9.74%) | 57,145 |
| 4 Dec 2019 | INR | 29.1 | 33.25 | 29.05 | 32.35 | 32.35 | +1.85 (+6.07%) | 128,783 |
| 3 Dec 2019 | INR | 30.5 | 31 | 29.1 | 30.5 | 30.5 | -0.05 (-0.16%) | 41,864 |
| 2 Dec 2019 | INR | 27.35 | 31 | 27.3 | 30.55 | 30.55 | +1.65 (+5.71%) | 107,469 |
| 29 Nov 2019 | INR | 29.5 | 30.35 | 28.45 | 28.9 | 28.9 | -0.1 (-0.34%) | 32,262 |
| 28 Nov 2019 | INR | 30.85 | 31 | 28.4 | 29 | 29 | -1.7 (-5.54%) | 36,388 |
| 27 Nov 2019 | INR | 30.2 | 31.9 | 28.2 | 30.7 | 30.7 | +0.5 (+1.66%) | 44,485 |
| 26 Nov 2019 | INR | 28.45 | 31.8 | 26.25 | 30.2 | 30.2 | +1.75 (+6.15%) | 58,052 |
| 25 Nov 2019 | INR | 26.6 | 28.6 | 26 | 28.45 | 28.45 | +1.85 (+6.95%) | 89,077 |
| 22 Nov 2019 | INR | 29.45 | 29.45 | 25.9 | 26.6 | 26.6 | -0.8 (-2.92%) | 81,714 |
| 21 Nov 2019 | INR | 25.05 | 29.2 | 24.95 | 27.4 | 27.4 | +1.65 (+6.41%) | 80,822 |
| 20 Nov 2019 | INR | 25.5 | 25.75 | 24.85 | 25.75 | 25.75 | +0.45 (+1.78%) | 41,480 |
| 19 Nov 2019 | INR | 26.5 | 26.95 | 24.9 | 25.3 | 25.3 | -0.9 (-3.44%) | 60,784 |
| 18 Nov 2019 | INR | 26.85 | 28 | 26.15 | 26.2 | 26.2 | -0.4 (-1.50%) | 51,477 |
| 15 Nov 2019 | INR | 27.7 | 29.15 | 26.5 | 26.6 | 26.6 | +0.05 (+0.19%) | 46,888 |
| 14 Nov 2019 | INR | 26 | 28.8 | 25.25 | 26.55 | 26.55 | +0.55 (+2.12%) | 72,404 |
| 13 Nov 2019 | INR | 25.6 | 26 | 25.15 | 26 | 26 | +0.4 (+1.56%) | 36,687 |
| 11 Nov 2019 | INR | 25 | 26 | 24.6 | 25.6 | 25.6 | -0.2 (-0.78%) | 46,214 |
| 8 Nov 2019 | INR | 25.7 | 26 | 25 | 25.8 | 25.8 | +0.6 (+2.38%) | 45,821 |
| 7 Nov 2019 | INR | 26 | 26.1 | 24.75 | 25.2 | 25.2 | -0.75 (-2.89%) | 33,732 |
| 6 Nov 2019 | INR | 26 | 26.6 | 24.55 | 25.95 | 25.95 | -0.05 (-0.19%) | 53,893 |
| 5 Nov 2019 | INR | 25.1 | 26.15 | 24.5 | 26 | 26 | +0.9 (+3.59%) | 37,277 |
| 4 Nov 2019 | INR | 26.95 | 27 | 25.1 | 25.1 | 25.1 | -0.05 (-0.20%) | 40,983 |
| 1 Nov 2019 | INR | 25.2 | 26.25 | 25 | 25.15 | 25.15 | 0.0 (0.0%) | 41,731 |
| 31 Oct 2019 | INR | 26 | 26.95 | 25.05 | 25.15 | 25.15 | -0.85 (-3.27%) | 31,088 |
| 30 Oct 2019 | INR | 25.5 | 26.3 | 24.25 | 26 | 26 | +0.5 (+1.96%) | 33,865 |
| 29 Oct 2019 | INR | 26.3 | 26.35 | 24.3 | 25.5 | 25.5 | -0.5 (-1.92%) | 31,565 |
