| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 27.55 | 27.95 | 27.4 | 27.7 | 27.7 | +0.15 (+0.54%) | 6,594 |
| 6 Dec 2019 | INR | 27.9 | 28.05 | 27.5 | 27.55 | 27.55 | -0.4 (-1.43%) | 7,387 |
| 5 Dec 2019 | INR | 28.4 | 28.4 | 27.5 | 27.95 | 27.95 | -0.05 (-0.18%) | 6,702 |
| 4 Dec 2019 | INR | 27.95 | 28.4 | 27.65 | 28 | 28 | +0.05 (+0.18%) | 3,164 |
| 3 Dec 2019 | INR | 28.35 | 28.35 | 27.7 | 27.95 | 27.95 | -0.05 (-0.18%) | 4,259 |
| 2 Dec 2019 | INR | 27.95 | 28.55 | 27.35 | 28 | 28 | +0.05 (+0.18%) | 28,755 |
| 29 Nov 2019 | INR | 28.9 | 28.9 | 27.9 | 27.95 | 27.95 | -0.4 (-1.41%) | 20,237 |
| 28 Nov 2019 | INR | 28.35 | 28.8 | 28.05 | 28.35 | 28.35 | 0.0 (0.0%) | 30,351 |
| 27 Nov 2019 | INR | 28.5 | 28.75 | 28 | 28.35 | 28.35 | -0.35 (-1.22%) | 27,468 |
| 26 Nov 2019 | INR | 28.05 | 28.8 | 27.65 | 28.7 | 28.7 | +0.5 (+1.77%) | 22,165 |
| 25 Nov 2019 | INR | 28.5 | 28.5 | 27.9 | 28.2 | 28.2 | +0.3 (+1.08%) | 56,239 |
| 22 Nov 2019 | INR | 28.45 | 28.5 | 27.75 | 27.9 | 27.9 | +0.05 (+0.18%) | 5,876 |
| 21 Nov 2019 | INR | 29 | 29 | 27.75 | 27.85 | 27.85 | -1.2 (-4.13%) | 41,871 |
| 20 Nov 2019 | INR | 28.6 | 29.35 | 28.6 | 29.05 | 29.05 | +0.35 (+1.22%) | 17,960 |
| 19 Nov 2019 | INR | 28.8 | 29.4 | 28 | 28.7 | 28.7 | -0.3 (-1.03%) | 16,044 |
| 18 Nov 2019 | INR | 29.1 | 29.45 | 28.85 | 29 | 29 | +0.05 (+0.17%) | 11,509 |
| 15 Nov 2019 | INR | 29.45 | 29.45 | 28.8 | 28.95 | 28.95 | -0.2 (-0.69%) | 4,745 |
| 14 Nov 2019 | INR | 29 | 29.4 | 28.85 | 29.15 | 29.15 | -0.1 (-0.34%) | 30,621 |
| 13 Nov 2019 | INR | 29.35 | 29.65 | 28.85 | 29.25 | 29.25 | +0.1 (+0.34%) | 24,036 |
| 11 Nov 2019 | INR | 29.4 | 29.4 | 28.8 | 29.15 | 29.15 | +0.2 (+0.69%) | 12,910 |
| 8 Nov 2019 | INR | 28.1 | 29.9 | 28.1 | 28.95 | 28.95 | +0.25 (+0.87%) | 51,515 |
| 7 Nov 2019 | INR | 29.2 | 29.2 | 28.6 | 28.7 | 28.7 | -0.35 (-1.20%) | 29,820 |
| 6 Nov 2019 | INR | 29.55 | 29.55 | 28.8 | 29.05 | 29.05 | -0.05 (-0.17%) | 35,393 |
| 5 Nov 2019 | INR | 30.3 | 30.3 | 29 | 29.1 | 29.1 | -0.5 (-1.69%) | 26,299 |
| 4 Nov 2019 | INR | 30.05 | 30.5 | 29.4 | 29.6 | 29.6 | -0.2 (-0.67%) | 73,720 |
| 1 Nov 2019 | INR | 30 | 30.4 | 29.6 | 29.8 | 29.8 | -0.3 (-1.00%) | 45,499 |
| 31 Oct 2019 | INR | 30.3 | 31.7 | 29.35 | 30.1 | 30.1 | +0.05 (+0.17%) | 300,435 |
| 30 Oct 2019 | INR | 30.7 | 30.9 | 29.9 | 30.05 | 30.05 | -0.25 (-0.83%) | 37,770 |
| 29 Oct 2019 | INR | 30 | 30.85 | 29.8 | 30.3 | 30.3 | +0.3 (+1%) | 27,114 |
| 27 Oct 2019 | INR | 30.25 | 30.45 | 29.4 | 30 | 30 | +0.45 (+1.52%) | 7,616 |
