| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 30.25 | 30.25 | 26.7 | 27.15 | 27.15 | -0.65 (-2.34%) | 58,817 |
| 6 Dec 2019 | INR | 28.65 | 30.45 | 27.5 | 27.8 | 27.8 | -0.85 (-2.97%) | 14,588 |
| 5 Dec 2019 | INR | 29 | 29.55 | 28.2 | 28.65 | 28.65 | +0.5 (+1.78%) | 39,424 |
| 4 Dec 2019 | INR | 27.75 | 28.15 | 26.8 | 28.15 | 28.15 | +1.3 (+4.84%) | 15,897 |
| 3 Dec 2019 | INR | 27.35 | 27.65 | 26.6 | 26.85 | 26.85 | -0.5 (-1.83%) | 7,015 |
| 2 Dec 2019 | INR | 29.75 | 29.75 | 26.95 | 27.35 | 27.35 | -1 (-3.53%) | 77,289 |
| 29 Nov 2019 | INR | 27 | 28.35 | 27 | 28.35 | 28.35 | +1.35 (+5%) | 37,126 |
| 28 Nov 2019 | INR | 28 | 28 | 26.75 | 27 | 27 | -0.7 (-2.53%) | 41,619 |
| 27 Nov 2019 | INR | 28.7 | 28.7 | 27.05 | 27.7 | 27.7 | +0.3 (+1.09%) | 5,775 |
| 26 Nov 2019 | INR | 26.55 | 27.95 | 26.1 | 27.4 | 27.4 | +0.75 (+2.81%) | 10,348 |
| 25 Nov 2019 | INR | 26.35 | 27.4 | 25.35 | 26.65 | 26.65 | 0.0 (0.0%) | 41,380 |
| 22 Nov 2019 | INR | 26.15 | 27.8 | 26.15 | 26.65 | 26.65 | -0.65 (-2.38%) | 12,774 |
| 21 Nov 2019 | INR | 29.05 | 29.85 | 27.15 | 27.3 | 27.3 | -1.25 (-4.38%) | 15,530 |
| 20 Nov 2019 | INR | 29.5 | 29.55 | 28.1 | 28.55 | 28.55 | -0.95 (-3.22%) | 4,727 |
| 19 Nov 2019 | INR | 29.55 | 30.5 | 28.9 | 29.5 | 29.5 | -0.3 (-1.01%) | 3,773 |
| 18 Nov 2019 | INR | 28.8 | 29.85 | 27.7 | 29.8 | 29.8 | +1 (+3.47%) | 8,332 |
| 15 Nov 2019 | INR | 29.1 | 29.9 | 28.6 | 28.8 | 28.8 | -1.3 (-4.32%) | 67,560 |
| 14 Nov 2019 | INR | 31.65 | 31.95 | 30.1 | 30.1 | 30.1 | -1.55 (-4.90%) | 21,652 |
| 13 Nov 2019 | INR | 30.4 | 33.45 | 30.4 | 31.65 | 31.65 | -0.25 (-0.78%) | 57,033 |
| 11 Nov 2019 | INR | 31.05 | 33 | 31.05 | 31.9 | 31.9 | -0.65 (-2.00%) | 6,264 |
| 8 Nov 2019 | INR | 34 | 34 | 32.2 | 32.55 | 32.55 | -0.6 (-1.81%) | 14,472 |
| 7 Nov 2019 | INR | 33.5 | 34.4 | 32 | 33.15 | 33.15 | -0.35 (-1.04%) | 10,260 |
| 6 Nov 2019 | INR | 35.7 | 35.8 | 33.45 | 33.5 | 33.5 | -1.7 (-4.83%) | 17,341 |
| 5 Nov 2019 | INR | 36.25 | 37 | 35.15 | 35.2 | 35.2 | -1.75 (-4.74%) | 22,934 |
| 4 Nov 2019 | INR | 38 | 39.5 | 36.2 | 36.95 | 36.95 | -0.8 (-2.12%) | 6,803 |
| 1 Nov 2019 | INR | 38.25 | 38.75 | 37.55 | 37.75 | 37.75 | -0.5 (-1.31%) | 7,305 |
| 31 Oct 2019 | INR | 38.35 | 38.9 | 37.45 | 38.25 | 38.25 | -0.2 (-0.52%) | 10,338 |
| 30 Oct 2019 | INR | 40.95 | 40.95 | 38.3 | 38.45 | 38.45 | -1 (-2.53%) | 7,952 |
| 29 Oct 2019 | INR | 39.8 | 40.75 | 38.55 | 39.45 | 39.45 | -1 (-2.47%) | 9,850 |
| 27 Oct 2019 | INR | 40.55 | 40.85 | 39 | 40.45 | 40.45 | -0.1 (-0.25%) | 1,717 |
