| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 23.5 | 24.2 | 22.65 | 23.05 | 23.05 | -0.45 (-1.91%) | 194,431 |
| 6 Dec 2019 | INR | 24.7 | 24.75 | 23.35 | 23.5 | 23.5 | -0.45 (-1.88%) | 177,909 |
| 5 Dec 2019 | INR | 23.9 | 24.2 | 23.5 | 23.95 | 23.95 | +0.5 (+2.13%) | 168,049 |
| 4 Dec 2019 | INR | 22.8 | 23.75 | 22.2 | 23.45 | 23.45 | +0.7 (+3.08%) | 471,245 |
| 3 Dec 2019 | INR | 23.05 | 23.35 | 22.5 | 22.75 | 22.75 | -0.05 (-0.22%) | 207,613 |
| 2 Dec 2019 | INR | 22.45 | 23.5 | 22.35 | 22.8 | 22.8 | +0.35 (+1.56%) | 436,459 |
| 29 Nov 2019 | INR | 23.25 | 23.25 | 22.3 | 22.45 | 22.45 | -0.45 (-1.97%) | 249,349 |
| 28 Nov 2019 | INR | 23.45 | 23.45 | 22.7 | 22.9 | 22.9 | -0.2 (-0.87%) | 224,395 |
| 27 Nov 2019 | INR | 23.1 | 23.35 | 22.3 | 23.1 | 23.1 | +0.15 (+0.65%) | 380,260 |
| 26 Nov 2019 | INR | 23.65 | 23.85 | 22.75 | 22.95 | 22.95 | -0.35 (-1.50%) | 200,186 |
| 25 Nov 2019 | INR | 23.9 | 24.9 | 23.1 | 23.3 | 23.3 | -0.45 (-1.89%) | 380,210 |
| 22 Nov 2019 | INR | 23.55 | 24.25 | 23.5 | 23.75 | 23.75 | -0.1 (-0.42%) | 200,739 |
| 21 Nov 2019 | INR | 24.9 | 24.95 | 23.55 | 23.85 | 23.85 | -0.9 (-3.64%) | 637,097 |
| 20 Nov 2019 | INR | 24.35 | 26 | 24.35 | 24.75 | 24.75 | -0.3 (-1.20%) | 426,340 |
| 19 Nov 2019 | INR | 26.7 | 27.05 | 25.05 | 25.05 | 25.05 | -1.3 (-4.93%) | 835,474 |
| 18 Nov 2019 | INR | 24.75 | 26.45 | 23.5 | 26.35 | 26.35 | +2.3 (+9.56%) | 1,880,363 |
| 15 Nov 2019 | INR | 22 | 24.05 | 22 | 24.05 | 24.05 | +2.15 (+9.82%) | 1,071,551 |
| 14 Nov 2019 | INR | 21.3 | 22.2 | 20.6 | 21.9 | 21.9 | +0.65 (+3.06%) | 471,134 |
| 13 Nov 2019 | INR | 21.1 | 22 | 20.3 | 21.25 | 21.25 | +0.35 (+1.67%) | 1,035,395 |
| 11 Nov 2019 | INR | 21.15 | 21.25 | 20.65 | 20.9 | 20.9 | +0.25 (+1.21%) | 189,650 |
| 8 Nov 2019 | INR | 21.75 | 21.8 | 20.4 | 20.65 | 20.65 | -0.7 (-3.28%) | 248,498 |
| 7 Nov 2019 | INR | 22 | 22.15 | 20.5 | 21.35 | 21.35 | -0.45 (-2.06%) | 177,603 |
| 6 Nov 2019 | INR | 21.7 | 22.3 | 21.35 | 21.8 | 21.8 | +0.05 (+0.23%) | 237,827 |
| 5 Nov 2019 | INR | 21.3 | 22.45 | 20.75 | 21.75 | 21.75 | +0.7 (+3.33%) | 530,502 |
| 4 Nov 2019 | INR | 22.5 | 22.5 | 20.15 | 21.05 | 21.05 | -0.75 (-3.44%) | 446,129 |
| 1 Nov 2019 | INR | 22.45 | 23 | 21.65 | 21.8 | 21.8 | -0.9 (-3.96%) | 489,068 |
| 31 Oct 2019 | INR | 23 | 23.25 | 22.05 | 22.7 | 22.7 | -0.3 (-1.30%) | 503,470 |
| 30 Oct 2019 | INR | 23.65 | 24.2 | 22.6 | 23 | 23 | -0.7 (-2.95%) | 987,724 |
| 29 Oct 2019 | INR | 21.65 | 24.5 | 20.6 | 23.7 | 23.7 | +2.5 (+11.79%) | 2,096,702 |
| 27 Oct 2019 | INR | 20.3 | 21.6 | 20 | 21.2 | 21.2 | +1.75 (+9.00%) | 848,093 |
