| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 29 | 29.7 | 28.6 | 29.6 | 29.6 | -0.05 (-0.17%) | 4,004 |
| 6 Dec 2019 | INR | 29.1 | 31.8 | 28.75 | 29.65 | 29.65 | -0.55 (-1.82%) | 3,095 |
| 5 Dec 2019 | INR | 31.35 | 31.35 | 29.4 | 30.2 | 30.2 | +0.1 (+0.33%) | 2,240 |
| 4 Dec 2019 | INR | 30.8 | 31 | 29 | 30.1 | 30.1 | +1.35 (+4.70%) | 2,288 |
| 3 Dec 2019 | INR | 29.3 | 33.6 | 27.6 | 28.75 | 28.75 | -2 (-6.50%) | 11,966 |
| 2 Dec 2019 | INR | 31 | 32.7 | 30.6 | 30.75 | 30.75 | +0.35 (+1.15%) | 1,137 |
| 29 Nov 2019 | INR | 31.55 | 32.45 | 30.25 | 30.4 | 30.4 | -1 (-3.18%) | 4,408 |
| 28 Nov 2019 | INR | 33.15 | 34.9 | 31.25 | 31.4 | 31.4 | -1.75 (-5.28%) | 1,454 |
| 27 Nov 2019 | INR | 31.55 | 36.5 | 31 | 33.15 | 33.15 | +1.05 (+3.27%) | 7,538 |
| 26 Nov 2019 | INR | 32.5 | 32.95 | 30.3 | 32.1 | 32.1 | +0.65 (+2.07%) | 1,818 |
| 25 Nov 2019 | INR | 32 | 32.4 | 30.8 | 31.45 | 31.45 | -0.25 (-0.79%) | 1,049 |
| 22 Nov 2019 | INR | 31.05 | 31.8 | 28.65 | 31.7 | 31.7 | 0.0 (0.0%) | 3,604 |
| 21 Nov 2019 | INR | 31.7 | 32 | 30.1 | 31.7 | 31.7 | 0.0 (0.0%) | 1,913 |
| 20 Nov 2019 | INR | 31.5 | 32.3 | 30.2 | 31.7 | 31.7 | +0.35 (+1.12%) | 844 |
| 19 Nov 2019 | INR | 31.35 | 31.35 | 30.25 | 31.35 | 31.35 | -0.55 (-1.72%) | 1,428 |
| 18 Nov 2019 | INR | 30 | 32.75 | 29.5 | 31.9 | 31.9 | +0.85 (+2.74%) | 1,366 |
| 15 Nov 2019 | INR | 32.25 | 32.95 | 30.5 | 31.05 | 31.05 | -0.8 (-2.51%) | 2,064 |
| 14 Nov 2019 | INR | 32.7 | 33 | 31.2 | 31.85 | 31.85 | -1.8 (-5.35%) | 2,227 |
| 13 Nov 2019 | INR | 33.5 | 34.4 | 32.65 | 33.65 | 33.65 | 0.0 (0.0%) | 2,140 |
| 11 Nov 2019 | INR | 33 | 33.9 | 31.4 | 33.65 | 33.65 | -0.5 (-1.46%) | 1,695 |
| 8 Nov 2019 | INR | 34.5 | 34.85 | 33.3 | 34.15 | 34.15 | -0.35 (-1.01%) | 452 |
| 7 Nov 2019 | INR | 34.8 | 34.95 | 33.2 | 34.5 | 34.5 | -0.3 (-0.86%) | 2,204 |
| 6 Nov 2019 | INR | 35.7 | 37 | 34.55 | 34.8 | 34.8 | -0.45 (-1.28%) | 2,211 |
| 5 Nov 2019 | INR | 34 | 39.45 | 34 | 35.25 | 35.25 | +0.45 (+1.29%) | 7,493 |
| 4 Nov 2019 | INR | 34.95 | 35.9 | 33.1 | 34.8 | 34.8 | -0.15 (-0.43%) | 7,339 |
| 1 Nov 2019 | INR | 37 | 37 | 34.35 | 34.95 | 34.95 | -1.1 (-3.05%) | 1,671 |
| 31 Oct 2019 | INR | 39.85 | 39.85 | 35.2 | 36.05 | 36.05 | -1.9 (-5.01%) | 7,833 |
| 30 Oct 2019 | INR | 35 | 43.1 | 33.1 | 37.95 | 37.95 | +2 (+5.56%) | 41,838 |
| 29 Oct 2019 | INR | 33.95 | 37.5 | 32 | 35.95 | 35.95 | +3.65 (+11.30%) | 5,338 |
| 27 Oct 2019 | INR | 32.3 | 32.3 | 32.3 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
