| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 24.5 | 24.75 | 22.25 | 22.8 | 22.8 | -2 (-8.06%) | 10,087,032 |
| 9 Dec 2019 | INR | 25.9 | 25.9 | 24.65 | 24.8 | 24.8 | -1.25 (-4.80%) | 6,369,826 |
| 6 Dec 2019 | INR | 27.55 | 27.65 | 25.8 | 26.05 | 26.05 | -1.5 (-5.44%) | 5,717,737 |
| 5 Dec 2019 | INR | 28.1 | 28.3 | 27.3 | 27.55 | 27.55 | -0.4 (-1.43%) | 3,501,256 |
| 4 Dec 2019 | INR | 27.5 | 28.7 | 27 | 27.95 | 27.95 | +0.2 (+0.72%) | 6,378,475 |
| 3 Dec 2019 | INR | 28.4 | 28.75 | 27.15 | 27.75 | 27.75 | -0.6 (-2.12%) | 4,895,800 |
| 2 Dec 2019 | INR | 30.2 | 30.25 | 28.05 | 28.35 | 28.35 | -1.85 (-6.13%) | 6,105,090 |
| 29 Nov 2019 | INR | 30.2 | 31.85 | 30.05 | 30.2 | 30.2 | +0.1 (+0.33%) | 7,892,403 |
| 28 Nov 2019 | INR | 30.25 | 30.45 | 29.9 | 30.1 | 30.1 | -0.05 (-0.17%) | 3,243,549 |
| 27 Nov 2019 | INR | 30.2 | 30.8 | 29.8 | 30.15 | 30.15 | +0.05 (+0.17%) | 3,865,945 |
| 26 Nov 2019 | INR | 31.8 | 31.9 | 29.55 | 30.1 | 30.1 | -1.35 (-4.29%) | 7,828,778 |
| 25 Nov 2019 | INR | 32.2 | 32.4 | 31.2 | 31.45 | 31.45 | -0.5 (-1.56%) | 4,904,128 |
| 22 Nov 2019 | INR | 30.7 | 33.15 | 30.25 | 31.95 | 31.95 | +1.35 (+4.41%) | 10,863,075 |
| 21 Nov 2019 | INR | 31.2 | 31.45 | 30.4 | 30.6 | 30.6 | -0.6 (-1.92%) | 4,103,124 |
| 20 Nov 2019 | INR | 32.2 | 32.3 | 30.6 | 31.2 | 31.2 | -0.9 (-2.80%) | 3,833,065 |
| 19 Nov 2019 | INR | 32.1 | 32.7 | 31.25 | 32.1 | 32.1 | 0.0 (0.0%) | 4,215,231 |
| 18 Nov 2019 | INR | 32.15 | 32.6 | 32.05 | 32.1 | 32.1 | -0.05 (-0.16%) | 3,269,515 |
| 15 Nov 2019 | INR | 33 | 33.55 | 32 | 32.15 | 32.15 | -1.6 (-4.74%) | 6,935,783 |
| 14 Nov 2019 | INR | 34.8 | 34.8 | 33.4 | 33.75 | 33.75 | -0.85 (-2.46%) | 4,853,004 |
| 13 Nov 2019 | INR | 34.4 | 35.4 | 33.8 | 34.6 | 34.6 | +0.5 (+1.47%) | 8,045,129 |
| 11 Nov 2019 | INR | 35.35 | 36 | 33.25 | 34.1 | 34.1 | -1.25 (-3.54%) | 8,789,378 |
| 8 Nov 2019 | INR | 36.05 | 36.35 | 35.1 | 35.35 | 35.35 | -0.7 (-1.94%) | 7,742,815 |
| 7 Nov 2019 | INR | 35.25 | 36.8 | 35.1 | 36.05 | 36.05 | +1.1 (+3.15%) | 14,969,274 |
| 6 Nov 2019 | INR | 32.4 | 36.3 | 31.85 | 34.95 | 34.95 | +2.6 (+8.04%) | 30,882,414 |
| 5 Nov 2019 | INR | 32.5 | 32.9 | 31.8 | 32.35 | 32.35 | -0.45 (-1.37%) | 3,674,218 |
| 4 Nov 2019 | INR | 32.8 | 33.5 | 32.4 | 32.8 | 32.8 | +0.15 (+0.46%) | 4,756,285 |
| 1 Nov 2019 | INR | 32.2 | 33.7 | 32 | 32.65 | 32.65 | +0.45 (+1.40%) | 5,743,613 |
| 31 Oct 2019 | INR | 32.45 | 32.9 | 32 | 32.2 | 32.2 | -0.2 (-0.62%) | 5,414,585 |
| 30 Oct 2019 | INR | 33.15 | 33.6 | 32 | 32.4 | 32.4 | -0.5 (-1.52%) | 5,663,448 |
| 29 Oct 2019 | INR | 32.7 | 34.2 | 31.3 | 32.9 | 32.9 | +0.2 (+0.61%) | 8,230,279 |
