| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 28 | 29.6 | 26.55 | 28.55 | 28.55 | +1.15 (+4.20%) | 36,199 |
| 9 Dec 2019 | INR | 26.05 | 30.45 | 25.65 | 27.4 | 27.4 | +1.05 (+3.98%) | 376,439 |
| 6 Dec 2019 | INR | 27.75 | 27.75 | 26.1 | 26.35 | 26.35 | -0.3 (-1.13%) | 6,152 |
| 5 Dec 2019 | INR | 26.5 | 28 | 25.55 | 26.65 | 26.65 | 0.0 (0.0%) | 557,771 |
| 4 Dec 2019 | INR | 26.6 | 27.5 | 26.6 | 26.65 | 26.65 | -0.35 (-1.30%) | 5,010 |
| 3 Dec 2019 | INR | 28.05 | 28.05 | 26.7 | 27 | 27 | -0.55 (-2.00%) | 4,932 |
| 2 Dec 2019 | INR | 29.75 | 29.8 | 27.15 | 27.55 | 27.55 | -1.5 (-5.16%) | 14,973 |
| 29 Nov 2019 | INR | 28 | 30 | 27 | 29.05 | 29.05 | +0.65 (+2.29%) | 24,218 |
| 28 Nov 2019 | INR | 27.2 | 29.4 | 27.2 | 28.4 | 28.4 | +1.3 (+4.80%) | 33,429 |
| 27 Nov 2019 | INR | 25.6 | 27.95 | 25.6 | 27.1 | 27.1 | +1.1 (+4.23%) | 18,521 |
| 26 Nov 2019 | INR | 26 | 26.55 | 25.5 | 26 | 26 | -0.3 (-1.14%) | 9,208 |
| 25 Nov 2019 | INR | 26.5 | 27.15 | 26 | 26.3 | 26.3 | +0.35 (+1.35%) | 8,512 |
| 22 Nov 2019 | INR | 25.55 | 26.4 | 25.4 | 25.95 | 25.95 | -0.05 (-0.19%) | 5,023 |
| 21 Nov 2019 | INR | 25.45 | 26.9 | 25.05 | 26 | 26 | +0.65 (+2.56%) | 4,301 |
| 20 Nov 2019 | INR | 25.9 | 27.2 | 25.1 | 25.35 | 25.35 | -0.3 (-1.17%) | 5,690 |
| 19 Nov 2019 | INR | 25.7 | 25.7 | 24.75 | 25.65 | 25.65 | +0.05 (+0.20%) | 7,688 |
| 18 Nov 2019 | INR | 25.85 | 25.85 | 24.7 | 25.6 | 25.6 | +0.3 (+1.19%) | 8,033 |
| 15 Nov 2019 | INR | 25.5 | 26.2 | 24.25 | 25.3 | 25.3 | -0.5 (-1.94%) | 14,471 |
| 14 Nov 2019 | INR | 26 | 26.8 | 25.5 | 25.8 | 25.8 | -0.55 (-2.09%) | 3,688 |
| 13 Nov 2019 | INR | 26 | 26.85 | 26 | 26.35 | 26.35 | +0.4 (+1.54%) | 5,570 |
| 11 Nov 2019 | INR | 26.2 | 26.85 | 25.75 | 25.95 | 25.95 | -0.65 (-2.44%) | 25,398 |
| 8 Nov 2019 | INR | 28 | 28 | 25.55 | 26.6 | 26.6 | -0.35 (-1.30%) | 93,861 |
| 7 Nov 2019 | INR | 29.35 | 29.5 | 26.5 | 26.95 | 26.95 | -1.5 (-5.27%) | 32,905 |
| 6 Nov 2019 | INR | 29.45 | 30.9 | 28 | 28.45 | 28.45 | -2.1 (-6.87%) | 53,687 |
| 5 Nov 2019 | INR | 31.3 | 31.3 | 29.05 | 30.55 | 30.55 | +0.2 (+0.66%) | 11,321 |
| 4 Nov 2019 | INR | 31.5 | 32.1 | 30.2 | 30.35 | 30.35 | -1.1 (-3.50%) | 12,236 |
| 1 Nov 2019 | INR | 32.95 | 33.2 | 30.2 | 31.45 | 31.45 | +0.25 (+0.80%) | 62,457 |
| 31 Oct 2019 | INR | 28.3 | 32.8 | 28 | 31.2 | 31.2 | +3.15 (+11.23%) | 35,219 |
| 30 Oct 2019 | INR | 26.85 | 28.3 | 26.1 | 28.05 | 28.05 | +1.95 (+7.47%) | 24,929 |
| 29 Oct 2019 | INR | 26.3 | 26.7 | 25.5 | 26.1 | 26.1 | -0.15 (-0.57%) | 4,382 |
