| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 24.7 | 24.75 | 22.25 | 22.75 | 22.75 | -2 (-8.08%) | 2,209,866 |
| 9 Dec 2019 | INR | 25.55 | 25.9 | 24.6 | 24.75 | 24.75 | -1.25 (-4.81%) | 507,909 |
| 6 Dec 2019 | INR | 27.5 | 27.6 | 25.8 | 26 | 26 | -1.5 (-5.45%) | 540,491 |
| 5 Dec 2019 | INR | 28.8 | 28.8 | 27.3 | 27.5 | 27.5 | -0.55 (-1.96%) | 634,748 |
| 4 Dec 2019 | INR | 28 | 28.7 | 27.1 | 28.05 | 28.05 | +0.3 (+1.08%) | 1,268,605 |
| 3 Dec 2019 | INR | 28.6 | 28.8 | 27.2 | 27.75 | 27.75 | -0.55 (-1.94%) | 564,652 |
| 2 Dec 2019 | INR | 30.5 | 30.5 | 28.2 | 28.3 | 28.3 | -1.85 (-6.14%) | 928,806 |
| 29 Nov 2019 | INR | 30.4 | 31.85 | 30 | 30.15 | 30.15 | +0.1 (+0.33%) | 1,533,253 |
| 28 Nov 2019 | INR | 30.85 | 30.85 | 29.9 | 30.05 | 30.05 | -0.05 (-0.17%) | 325,365 |
| 27 Nov 2019 | INR | 30.3 | 30.85 | 29.9 | 30.1 | 30.1 | -0.1 (-0.33%) | 370,296 |
| 26 Nov 2019 | INR | 32 | 32 | 29.55 | 30.2 | 30.2 | -1.2 (-3.82%) | 1,169,719 |
| 25 Nov 2019 | INR | 32.05 | 32.5 | 31.2 | 31.4 | 31.4 | -0.55 (-1.72%) | 616,166 |
| 22 Nov 2019 | INR | 30.7 | 33.15 | 30.4 | 31.95 | 31.95 | +1.35 (+4.41%) | 2,188,811 |
| 21 Nov 2019 | INR | 31.5 | 31.5 | 30.45 | 30.6 | 30.6 | -0.6 (-1.92%) | 548,605 |
| 20 Nov 2019 | INR | 32.2 | 32.25 | 30.9 | 31.2 | 31.2 | -0.8 (-2.50%) | 533,406 |
| 19 Nov 2019 | INR | 32 | 32.7 | 31.25 | 32 | 32 | -0.1 (-0.31%) | 584,477 |
| 18 Nov 2019 | INR | 32.25 | 32.65 | 32 | 32.1 | 32.1 | -0.05 (-0.16%) | 404,768 |
| 15 Nov 2019 | INR | 34 | 34 | 32 | 32.15 | 32.15 | -1.6 (-4.74%) | 1,056,991 |
| 14 Nov 2019 | INR | 34.7 | 34.85 | 33.45 | 33.75 | 33.75 | -0.8 (-2.32%) | 1,701,027 |
| 13 Nov 2019 | INR | 34.35 | 35.4 | 33.85 | 34.55 | 34.55 | +0.5 (+1.47%) | 945,669 |
| 11 Nov 2019 | INR | 35.6 | 36.05 | 33.4 | 34.05 | 34.05 | -1.25 (-3.54%) | 1,353,593 |
| 8 Nov 2019 | INR | 36 | 36.35 | 35.05 | 35.3 | 35.3 | -0.7 (-1.94%) | 960,445 |
| 7 Nov 2019 | INR | 35.25 | 36.75 | 35.1 | 36 | 36 | +1.05 (+3.00%) | 1,582,782 |
| 6 Nov 2019 | INR | 32.5 | 36.3 | 31.85 | 34.95 | 34.95 | +2.6 (+8.04%) | 2,763,596 |
| 5 Nov 2019 | INR | 32.85 | 32.9 | 31.9 | 32.35 | 32.35 | -0.4 (-1.22%) | 256,684 |
| 4 Nov 2019 | INR | 32.85 | 33.45 | 32.35 | 32.75 | 32.75 | +0.1 (+0.31%) | 532,363 |
| 1 Nov 2019 | INR | 32.1 | 33.7 | 32.1 | 32.65 | 32.65 | +0.45 (+1.40%) | 757,265 |
| 31 Oct 2019 | INR | 32.5 | 32.9 | 32 | 32.2 | 32.2 | -0.15 (-0.46%) | 1,094,817 |
| 30 Oct 2019 | INR | 33 | 33.65 | 32.05 | 32.35 | 32.35 | -0.65 (-1.97%) | 940,265 |
| 29 Oct 2019 | INR | 32.8 | 34.2 | 31.45 | 33 | 33 | 0.0 (0.0%) | 1,624,449 |
