| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 22.35 | 25.25 | 22.35 | 23.2 | 23.2 | -0.1 (-0.43%) | 6,763 |
| 9 Dec 2019 | INR | 24 | 24 | 22.25 | 23.3 | 23.3 | -0.6 (-2.51%) | 12,119 |
| 6 Dec 2019 | INR | 23.65 | 25.25 | 23.65 | 23.9 | 23.9 | -0.1 (-0.42%) | 5,649 |
| 5 Dec 2019 | INR | 23.65 | 24.75 | 23.65 | 24 | 24 | -0.65 (-2.64%) | 1,346 |
| 4 Dec 2019 | INR | 24.1 | 25.4 | 24 | 24.65 | 24.65 | -0.95 (-3.71%) | 26,902 |
| 3 Dec 2019 | INR | 23.9 | 25.9 | 23.8 | 25.6 | 25.6 | +1.35 (+5.57%) | 10,369 |
| 2 Dec 2019 | INR | 26.7 | 26.7 | 24.25 | 24.25 | 24.25 | -0.1 (-0.41%) | 3,573 |
| 29 Nov 2019 | INR | 24.5 | 26.5 | 24.1 | 24.35 | 24.35 | -0.45 (-1.81%) | 6,908 |
| 28 Nov 2019 | INR | 25 | 25.5 | 24.8 | 24.8 | 24.8 | -0.25 (-1.00%) | 5,477 |
| 27 Nov 2019 | INR | 25.3 | 26.8 | 25 | 25.05 | 25.05 | -0.55 (-2.15%) | 7,224 |
| 26 Nov 2019 | INR | 22.6 | 27 | 22.6 | 25.6 | 25.6 | -1.3 (-4.83%) | 4,153 |
| 25 Nov 2019 | INR | 26.1 | 26.9 | 26.1 | 26.9 | 26.9 | +0.4 (+1.51%) | 951 |
| 22 Nov 2019 | INR | 26 | 26.95 | 26 | 26.5 | 26.5 | +0.5 (+1.92%) | 17,221 |
| 21 Nov 2019 | INR | 26.1 | 26.85 | 26 | 26 | 26 | -0.5 (-1.89%) | 4,007 |
| 20 Nov 2019 | INR | 26.75 | 26.75 | 26.1 | 26.5 | 26.5 | +0.3 (+1.15%) | 2,515 |
| 19 Nov 2019 | INR | 27 | 27.3 | 26.05 | 26.2 | 26.2 | +0.4 (+1.55%) | 500 |
| 18 Nov 2019 | INR | 26.05 | 27.5 | 25.6 | 25.8 | 25.8 | -1.6 (-5.84%) | 2,363 |
| 15 Nov 2019 | INR | 27.5 | 27.9 | 26.1 | 27.4 | 27.4 | +0.8 (+3.01%) | 896 |
| 14 Nov 2019 | INR | 26.55 | 26.9 | 26 | 26.6 | 26.6 | -0.55 (-2.03%) | 4,224 |
| 13 Nov 2019 | INR | 25.6 | 27.4 | 25.1 | 27.15 | 27.15 | -0.25 (-0.91%) | 5,885 |
| 11 Nov 2019 | INR | 26.5 | 27.9 | 26.5 | 27.4 | 27.4 | +0.9 (+3.40%) | 4,780 |
| 8 Nov 2019 | INR | 26.65 | 27.95 | 26.5 | 26.5 | 26.5 | -0.1 (-0.38%) | 1,250 |
| 7 Nov 2019 | INR | 26.5 | 28 | 26 | 26.6 | 26.6 | -0.5 (-1.85%) | 7,005 |
| 6 Nov 2019 | INR | 27.95 | 28.4 | 27 | 27.1 | 27.1 | -0.65 (-2.34%) | 5,742 |
| 5 Nov 2019 | INR | 29 | 29.55 | 27.5 | 27.75 | 27.75 | -0.25 (-0.89%) | 8,155 |
| 4 Nov 2019 | INR | 29.3 | 30.65 | 25.3 | 28 | 28 | -1.4 (-4.76%) | 36,832 |
| 1 Nov 2019 | INR | 27.55 | 30 | 26.55 | 29.4 | 29.4 | +0.9 (+3.16%) | 28,509 |
| 31 Oct 2019 | INR | 29.25 | 29.25 | 27 | 28.5 | 28.5 | +0.65 (+2.33%) | 12,611 |
| 30 Oct 2019 | INR | 28.5 | 29.35 | 27 | 27.85 | 27.85 | -0.2 (-0.71%) | 12,868 |
| 29 Oct 2019 | INR | 28.4 | 28.4 | 28 | 28.05 | 28.05 | +0.4 (+1.45%) | 11,189 |
