| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 31 | 31.5 | 27.25 | 27.3 | 27.3 | -1.5 (-5.21%) | 11,172 |
| 6 Dec 2019 | INR | 29.5 | 30.8 | 28.1 | 28.8 | 28.8 | -0.8 (-2.70%) | 3,279 |
| 5 Dec 2019 | INR | 27.35 | 31.9 | 27.1 | 29.6 | 29.6 | +0.7 (+2.42%) | 2,998 |
| 4 Dec 2019 | INR | 29.4 | 30.6 | 27.35 | 28.9 | 28.9 | -0.65 (-2.20%) | 2,861 |
| 3 Dec 2019 | INR | 29.55 | 29.6 | 27.15 | 29.55 | 29.55 | +1.95 (+7.07%) | 2,769 |
| 2 Dec 2019 | INR | 28.1 | 29.9 | 26.25 | 27.6 | 27.6 | -0.95 (-3.33%) | 1,777 |
| 29 Nov 2019 | INR | 31.2 | 31.2 | 28 | 28.55 | 28.55 | -0.15 (-0.52%) | 6,423 |
| 28 Nov 2019 | INR | 30 | 30 | 28.35 | 28.7 | 28.7 | +0.2 (+0.70%) | 2,054 |
| 27 Nov 2019 | INR | 28.85 | 29.25 | 28.25 | 28.5 | 28.5 | -0.05 (-0.18%) | 2,648 |
| 26 Nov 2019 | INR | 30.85 | 30.85 | 28.15 | 28.55 | 28.55 | -0.05 (-0.17%) | 7,259 |
| 25 Nov 2019 | INR | 28 | 31 | 28 | 28.6 | 28.6 | -0.35 (-1.21%) | 2,385 |
| 22 Nov 2019 | INR | 30.8 | 30.8 | 28.6 | 28.95 | 28.95 | -0.55 (-1.86%) | 3,379 |
| 21 Nov 2019 | INR | 32 | 32 | 29.1 | 29.5 | 29.5 | -0.1 (-0.34%) | 4,204 |
| 20 Nov 2019 | INR | 30.95 | 30.95 | 29.25 | 29.6 | 29.6 | -0.75 (-2.47%) | 5,826 |
| 19 Nov 2019 | INR | 30.5 | 31.85 | 28.5 | 30.35 | 30.35 | -0.2 (-0.65%) | 1,276 |
| 18 Nov 2019 | INR | 32.3 | 32.3 | 30.25 | 30.55 | 30.55 | -0.45 (-1.45%) | 4,362 |
| 15 Nov 2019 | INR | 31.6 | 31.6 | 29.7 | 31 | 31 | +0.4 (+1.31%) | 3,569 |
| 14 Nov 2019 | INR | 34.8 | 34.8 | 30 | 30.6 | 30.6 | -2.35 (-7.13%) | 7,746 |
| 13 Nov 2019 | INR | 34.25 | 34.4 | 32.1 | 32.95 | 32.95 | -2.1 (-5.99%) | 2,767 |
| 11 Nov 2019 | INR | 35.45 | 35.6 | 34.2 | 35.05 | 35.05 | +0.45 (+1.30%) | 3,512 |
| 8 Nov 2019 | INR | 32.05 | 35.7 | 32.05 | 34.6 | 34.6 | +2.45 (+7.62%) | 23,957 |
| 7 Nov 2019 | INR | 32.05 | 33.25 | 32 | 32.15 | 32.15 | -0.25 (-0.77%) | 825 |
| 6 Nov 2019 | INR | 32.85 | 32.85 | 32.2 | 32.4 | 32.4 | +0.1 (+0.31%) | 3,213 |
| 5 Nov 2019 | INR | 31.55 | 33 | 31.55 | 32.3 | 32.3 | -0.2 (-0.62%) | 691 |
| 4 Nov 2019 | INR | 34.5 | 34.9 | 31.3 | 32.5 | 32.5 | -0.65 (-1.96%) | 4,796 |
| 1 Nov 2019 | INR | 34.5 | 34.5 | 32 | 33.15 | 33.15 | -0.3 (-0.90%) | 3,645 |
| 31 Oct 2019 | INR | 34.05 | 34.05 | 32.15 | 33.45 | 33.45 | -0.6 (-1.76%) | 2,426 |
| 30 Oct 2019 | INR | 31.5 | 34.5 | 31.5 | 34.05 | 34.05 | +1.65 (+5.09%) | 1,685 |
| 29 Oct 2019 | INR | 31.25 | 33.9 | 31.05 | 32.4 | 32.4 | +0.2 (+0.62%) | 1,279 |
| 27 Oct 2019 | INR | 32.9 | 33 | 31.3 | 32.2 | 32.2 | +1 (+3.21%) | 418 |
