| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 25.8 | 25.95 | 25.2 | 25.4 | 25.4 | -0.4 (-1.55%) | 100,184 |
| 5 Dec 2019 | INR | 26 | 26.2 | 25.75 | 25.8 | 25.8 | -0.2 (-0.77%) | 112,772 |
| 4 Dec 2019 | INR | 25.9 | 26.2 | 25.75 | 26 | 26 | +0.15 (+0.58%) | 148,646 |
| 3 Dec 2019 | INR | 26.25 | 26.3 | 25.75 | 25.85 | 25.85 | -0.3 (-1.15%) | 180,952 |
| 2 Dec 2019 | INR | 26.4 | 26.45 | 26.05 | 26.15 | 26.15 | -0.3 (-1.13%) | 126,936 |
| 29 Nov 2019 | INR | 26.95 | 26.95 | 26.35 | 26.45 | 26.45 | +0.15 (+0.57%) | 453,588 |
| 28 Nov 2019 | INR | 26.25 | 26.6 | 26.1 | 26.3 | 26.3 | +0.2 (+0.77%) | 136,512 |
| 27 Nov 2019 | INR | 26.4 | 26.4 | 26.05 | 26.1 | 26.1 | -0.15 (-0.57%) | 130,536 |
| 26 Nov 2019 | INR | 26.5 | 26.7 | 26.2 | 26.25 | 26.25 | -0.05 (-0.19%) | 195,303 |
| 25 Nov 2019 | INR | 26.2 | 26.5 | 26.2 | 26.3 | 26.3 | +0.1 (+0.38%) | 109,483 |
| 22 Nov 2019 | INR | 26.75 | 26.75 | 26.1 | 26.2 | 26.2 | -0.25 (-0.95%) | 133,352 |
| 21 Nov 2019 | INR | 26.65 | 26.95 | 26.25 | 26.45 | 26.45 | -0.35 (-1.31%) | 227,384 |
| 20 Nov 2019 | INR | 26.8 | 27 | 26.5 | 26.8 | 26.8 | +0.4 (+1.52%) | 322,864 |
| 19 Nov 2019 | INR | 26.4 | 26.6 | 26.3 | 26.4 | 26.4 | 0.0 (0.0%) | 92,842 |
| 18 Nov 2019 | INR | 25.9 | 26.7 | 25.75 | 26.4 | 26.4 | +0.55 (+2.13%) | 229,039 |
| 15 Nov 2019 | INR | 26.25 | 26.3 | 25.8 | 25.85 | 25.85 | -0.25 (-0.96%) | 149,924 |
| 14 Nov 2019 | INR | 26.25 | 26.45 | 26 | 26.1 | 26.1 | 0.0 (0.0%) | 244,673 |
| 13 Nov 2019 | INR | 26.55 | 26.75 | 26.05 | 26.1 | 26.1 | -0.7 (-2.61%) | 276,602 |
| 11 Nov 2019 | INR | 27.1 | 27.2 | 26.65 | 26.8 | 26.8 | -0.3 (-1.11%) | 313,824 |
| 8 Nov 2019 | INR | 27.1 | 28.2 | 27 | 27.1 | 27.1 | -0.15 (-0.55%) | 436,231 |
| 7 Nov 2019 | INR | 27.8 | 27.8 | 27.1 | 27.25 | 27.25 | -0.35 (-1.27%) | 253,435 |
| 6 Nov 2019 | INR | 28.95 | 28.95 | 27.3 | 27.6 | 27.6 | -1.55 (-5.32%) | 893,404 |
| 5 Nov 2019 | INR | 29.9 | 29.9 | 28.7 | 29.15 | 29.15 | -0.3 (-1.02%) | 400,301 |
| 4 Nov 2019 | INR | 29.2 | 29.95 | 29.1 | 29.45 | 29.45 | +0.3 (+1.03%) | 585,819 |
| 1 Nov 2019 | INR | 28.75 | 29.6 | 28.55 | 29.15 | 29.15 | +0.5 (+1.75%) | 666,954 |
| 31 Oct 2019 | INR | 28.8 | 29.6 | 28.25 | 28.65 | 28.65 | +0.05 (+0.17%) | 722,414 |
| 30 Oct 2019 | INR | 28.15 | 29.45 | 28.15 | 28.6 | 28.6 | +1.5 (+5.54%) | 943,794 |
| 29 Oct 2019 | INR | 27.15 | 27.35 | 26.9 | 27.1 | 27.1 | +0.1 (+0.37%) | 249,093 |
| 27 Oct 2019 | INR | 27.15 | 27.2 | 26.85 | 27 | 27 | 0.0 (0.0%) | 51,062 |
| 25 Oct 2019 | INR | 27.15 | 27.4 | 26.7 | 27 | 27 | -0.35 (-1.28%) | 341,866 |
