| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 23.75 | 25.9 | 23.75 | 24.7 | 24.7 | -0.15 (-0.60%) | 3,332 |
| 9 Dec 2019 | INR | 25.7 | 26.05 | 24.8 | 24.85 | 24.85 | -1.2 (-4.61%) | 2,556 |
| 6 Dec 2019 | INR | 24.8 | 26.05 | 24.75 | 26.05 | 26.05 | 0.0 (0.0%) | 11,650 |
| 5 Dec 2019 | INR | 26.75 | 26.75 | 24.25 | 26.05 | 26.05 | +0.55 (+2.16%) | 23,001 |
| 4 Dec 2019 | INR | 24 | 25.75 | 23.65 | 25.5 | 25.5 | +0.75 (+3.03%) | 21,652 |
| 3 Dec 2019 | INR | 24.4 | 25.7 | 23.3 | 24.75 | 24.75 | +0.25 (+1.02%) | 57,563 |
| 2 Dec 2019 | INR | 25.65 | 25.65 | 24 | 24.5 | 24.5 | -0.2 (-0.81%) | 1,514 |
| 29 Nov 2019 | INR | 24.55 | 26 | 24.55 | 24.7 | 24.7 | -1 (-3.89%) | 2,864 |
| 28 Nov 2019 | INR | 25 | 26 | 24.95 | 25.7 | 25.7 | -0.55 (-2.10%) | 68,918 |
| 27 Nov 2019 | INR | 26.35 | 26.85 | 26 | 26.25 | 26.25 | +0.65 (+2.54%) | 4,314 |
| 26 Nov 2019 | INR | 24.5 | 26.35 | 24.5 | 25.6 | 25.6 | +0.5 (+1.99%) | 5,642 |
| 25 Nov 2019 | INR | 25.5 | 26.55 | 24.05 | 25.1 | 25.1 | -0.2 (-0.79%) | 27,536 |
| 22 Nov 2019 | INR | 24.45 | 25.65 | 23.25 | 25.3 | 25.3 | +0.85 (+3.48%) | 27,682 |
| 21 Nov 2019 | INR | 24 | 24.95 | 23 | 24.45 | 24.45 | +0.3 (+1.24%) | 2,053 |
| 20 Nov 2019 | INR | 21.85 | 24.15 | 21.85 | 24.15 | 24.15 | +1.15 (+5.00%) | 5,744 |
| 19 Nov 2019 | INR | 22.55 | 24.45 | 22.55 | 23 | 23 | -0.7 (-2.95%) | 2,220 |
| 18 Nov 2019 | INR | 23 | 23.95 | 22.45 | 23.7 | 23.7 | +0.1 (+0.42%) | 9,909 |
| 15 Nov 2019 | INR | 22 | 23.75 | 21.85 | 23.6 | 23.6 | +0.6 (+2.61%) | 7,298 |
| 14 Nov 2019 | INR | 23.7 | 23.7 | 21.85 | 23 | 23 | +0.05 (+0.22%) | 6,457 |
| 13 Nov 2019 | INR | 23 | 25.2 | 22.8 | 22.95 | 22.95 | -1.05 (-4.38%) | 49,359 |
| 11 Nov 2019 | INR | 24.5 | 24.75 | 23.75 | 24 | 24 | -1 (-4%) | 6,927 |
| 8 Nov 2019 | INR | 24.15 | 25.1 | 24.1 | 25 | 25 | +0.1 (+0.40%) | 12,147 |
| 7 Nov 2019 | INR | 26.5 | 26.5 | 24.4 | 24.9 | 24.9 | -0.7 (-2.73%) | 15,069 |
| 6 Nov 2019 | INR | 26.5 | 26.5 | 24.1 | 25.6 | 25.6 | +0.25 (+0.99%) | 6,163 |
| 5 Nov 2019 | INR | 25.4 | 25.8 | 24.75 | 25.35 | 25.35 | +0.75 (+3.05%) | 33,665 |
| 4 Nov 2019 | INR | 26 | 26.45 | 24.4 | 24.6 | 24.6 | -0.6 (-2.38%) | 37,100 |
| 1 Nov 2019 | INR | 25 | 25.45 | 23.05 | 25.2 | 25.2 | +0.95 (+3.92%) | 20,578 |
| 31 Oct 2019 | INR | 23.05 | 24.9 | 22.75 | 24.25 | 24.25 | +0.35 (+1.46%) | 12,327 |
| 30 Oct 2019 | INR | 23 | 25 | 22.8 | 23.9 | 23.9 | +0.05 (+0.21%) | 13,487 |
| 29 Oct 2019 | INR | 24.9 | 24.9 | 22.75 | 23.85 | 23.85 | +0.85 (+3.70%) | 14,938 |
