| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 28.35 | 28.35 | 26.8 | 27.5 | 27.5 | +0.2 (+0.73%) | 2,653 |
| 6 Dec 2019 | INR | 28.5 | 28.7 | 26.25 | 27.3 | 27.3 | -1.1 (-3.87%) | 6,853 |
| 5 Dec 2019 | INR | 28.4 | 28.85 | 27.8 | 28.4 | 28.4 | +0.55 (+1.97%) | 4,876 |
| 4 Dec 2019 | INR | 29 | 29.6 | 26.85 | 27.85 | 27.85 | -1.95 (-6.54%) | 35,033 |
| 3 Dec 2019 | INR | 28.15 | 30 | 27.6 | 29.8 | 29.8 | +0.95 (+3.29%) | 3,965 |
| 2 Dec 2019 | INR | 30 | 30 | 28.1 | 28.85 | 28.85 | -0.15 (-0.52%) | 8,991 |
| 29 Nov 2019 | INR | 29.95 | 29.95 | 28.6 | 29 | 29 | -0.7 (-2.36%) | 5,009 |
| 28 Nov 2019 | INR | 28.25 | 30.7 | 28.25 | 29.7 | 29.7 | +1.1 (+3.85%) | 3,460 |
| 27 Nov 2019 | INR | 29.15 | 30.25 | 28.6 | 28.6 | 28.6 | -0.4 (-1.38%) | 3,132 |
| 26 Nov 2019 | INR | 28.1 | 30.9 | 28.1 | 29 | 29 | -0.05 (-0.17%) | 2,198 |
| 25 Nov 2019 | INR | 28.8 | 29.9 | 28.8 | 29.05 | 29.05 | -0.9 (-3.01%) | 6,378 |
| 22 Nov 2019 | INR | 29.2 | 30.85 | 28.85 | 29.95 | 29.95 | -0.6 (-1.96%) | 1,308 |
| 21 Nov 2019 | INR | 29.15 | 31 | 29.15 | 30.55 | 30.55 | +1.4 (+4.80%) | 19,893 |
| 20 Nov 2019 | INR | 31.5 | 31.5 | 28.75 | 29.15 | 29.15 | +0.25 (+0.87%) | 3,257 |
| 19 Nov 2019 | INR | 29.75 | 29.8 | 28.8 | 28.9 | 28.9 | -0.85 (-2.86%) | 283 |
| 18 Nov 2019 | INR | 29.4 | 31.9 | 29.4 | 29.75 | 29.75 | -0.05 (-0.17%) | 3,174 |
| 15 Nov 2019 | INR | 29 | 30.65 | 28.5 | 29.8 | 29.8 | +0.8 (+2.76%) | 5,251 |
| 14 Nov 2019 | INR | 30.05 | 31.45 | 27.3 | 29 | 29 | -0.95 (-3.17%) | 15,954 |
| 13 Nov 2019 | INR | 31.45 | 31.45 | 29.6 | 29.95 | 29.95 | -0.4 (-1.32%) | 17,158 |
| 11 Nov 2019 | INR | 30.9 | 31.95 | 30.1 | 30.35 | 30.35 | -0.75 (-2.41%) | 3,795 |
| 8 Nov 2019 | INR | 31.85 | 31.85 | 30.35 | 31.1 | 31.1 | +0.55 (+1.80%) | 4,275 |
| 7 Nov 2019 | INR | 32.95 | 32.95 | 30.1 | 30.55 | 30.55 | -0.55 (-1.77%) | 6,583 |
| 6 Nov 2019 | INR | 33.45 | 33.45 | 30.7 | 31.1 | 31.1 | -0.15 (-0.48%) | 8,000 |
| 5 Nov 2019 | INR | 31.2 | 31.95 | 31.05 | 31.25 | 31.25 | -0.3 (-0.95%) | 1,659 |
| 4 Nov 2019 | INR | 33.7 | 33.7 | 31.1 | 31.55 | 31.55 | -0.2 (-0.63%) | 2,092 |
| 1 Nov 2019 | INR | 32 | 32.8 | 31.5 | 31.75 | 31.75 | -0.25 (-0.78%) | 2,875 |
| 31 Oct 2019 | INR | 31.15 | 33.8 | 31.1 | 32 | 32 | +0.9 (+2.89%) | 7,502 |
| 30 Oct 2019 | INR | 31 | 32.5 | 30.75 | 31.1 | 31.1 | -0.1 (-0.32%) | 9,480 |
| 29 Oct 2019 | INR | 33.7 | 33.7 | 31 | 31.2 | 31.2 | -2.4 (-7.14%) | 12,509 |
| 27 Oct 2019 | INR | 34.95 | 34.95 | 32.5 | 33.6 | 33.6 | +1.3 (+4.02%) | 3,850 |
