| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 27.36 | 27.51 | 26.79 | 26.94 | 8.98 | -0.57 (-2.07%) | 32,394 |
| 6 Dec 2019 | INR | 28.29 | 28.89 | 27.24 | 27.51 | 9.17 | -1.14 (-3.98%) | 36,759 |
| 5 Dec 2019 | INR | 28.29 | 28.89 | 28.11 | 28.65 | 9.55 | +0.54 (+1.92%) | 19,455 |
| 4 Dec 2019 | INR | 27.75 | 30.36 | 27.75 | 28.11 | 9.37 | +0.36 (+1.30%) | 113,592 |
| 3 Dec 2019 | INR | 27.69 | 29.01 | 27.24 | 27.75 | 9.25 | +0.06 (+0.22%) | 50,904 |
| 2 Dec 2019 | INR | 27.54 | 27.84 | 27.15 | 27.69 | 9.23 | -0.21 (-0.75%) | 18,288 |
| 29 Nov 2019 | INR | 27.75 | 28.8 | 27.21 | 27.9 | 9.3 | +0.15 (+0.54%) | 104,466 |
| 28 Nov 2019 | INR | 27.9 | 28.86 | 27.21 | 27.75 | 9.25 | -0.09 (-0.32%) | 66,918 |
| 27 Nov 2019 | INR | 29.16 | 29.94 | 27.75 | 27.84 | 9.28 | -1.26 (-4.33%) | 73,458 |
| 26 Nov 2019 | INR | 30 | 30.96 | 28.14 | 29.1 | 9.7 | -0.15 (-0.51%) | 71,742 |
| 25 Nov 2019 | INR | 32.76 | 36 | 29.01 | 29.25 | 9.75 | -0.81 (-2.69%) | 59,529 |
| 22 Nov 2019 | INR | 28.11 | 30.54 | 27.99 | 30.06 | 10.02 | +1.47 (+5.14%) | 49,341 |
| 21 Nov 2019 | INR | 29.49 | 29.91 | 28.44 | 28.59 | 9.53 | -0.3 (-1.04%) | 52,308 |
| 20 Nov 2019 | INR | 29.49 | 29.49 | 27.99 | 28.89 | 9.63 | -0.06 (-0.21%) | 27,642 |
| 19 Nov 2019 | INR | 29.94 | 30 | 28.86 | 28.95 | 9.65 | -0.99 (-3.31%) | 31,509 |
| 18 Nov 2019 | INR | 30.39 | 30.84 | 29.49 | 29.94 | 9.98 | -0.51 (-1.67%) | 37,404 |
| 15 Nov 2019 | INR | 30.54 | 31.26 | 30.21 | 30.45 | 10.15 | -0.9 (-2.87%) | 66,318 |
| 14 Nov 2019 | INR | 31.5 | 32.01 | 30.54 | 31.35 | 10.45 | -1.56 (-4.74%) | 73,428 |
| 13 Nov 2019 | INR | 33.81 | 34.86 | 32.19 | 32.91 | 10.97 | -0.63 (-1.88%) | 42,615 |
| 11 Nov 2019 | INR | 35.01 | 35.04 | 33.51 | 33.54 | 11.18 | -0.45 (-1.32%) | 29,889 |
| 8 Nov 2019 | INR | 33.99 | 36.51 | 32.01 | 33.99 | 11.33 | +0.63 (+1.89%) | 83,274 |
| 7 Nov 2019 | INR | 34.56 | 34.71 | 32.76 | 33.36 | 11.12 | -1.65 (-4.71%) | 116,760 |
| 6 Nov 2019 | INR | 34.29 | 36 | 34.14 | 35.01 | 11.67 | +1.05 (+3.09%) | 35,535 |
| 5 Nov 2019 | INR | 33.99 | 34.2 | 32.1 | 33.96 | 11.32 | +0.15 (+0.44%) | 41,541 |
| 4 Nov 2019 | INR | 33 | 34.05 | 32.34 | 33.81 | 11.27 | -0.09 (-0.27%) | 59,781 |
| 1 Nov 2019 | INR | 33 | 34.8 | 32.49 | 33.9 | 11.3 | 0.0 (0.0%) | 30,432 |
| 31 Oct 2019 | INR | 36.84 | 36.84 | 33.51 | 33.9 | 11.3 | -0.75 (-2.16%) | 35,664 |
| 30 Oct 2019 | INR | 34.95 | 37.86 | 33.06 | 34.65 | 11.55 | +0.9 (+2.67%) | 107,913 |
| 29 Oct 2019 | INR | 32.01 | 33.99 | 32.01 | 33.75 | 11.25 | +1.74 (+5.44%) | 36,465 |
| 27 Oct 2019 | INR | 31.14 | 33.66 | 31.11 | 32.01 | 10.67 | +0.42 (+1.33%) | 9,729 |
