| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 37.2 | 37.3 | 36 | 36.4 | 36.4 | -0.75 (-2.02%) | 136,272 |
| 9 Dec 2019 | INR | 38.15 | 38.2 | 37 | 37.15 | 37.15 | -1.05 (-2.75%) | 93,379 |
| 6 Dec 2019 | INR | 38.5 | 38.65 | 37.6 | 38.2 | 38.2 | 0.0 (0.0%) | 110,052 |
| 5 Dec 2019 | INR | 39.5 | 39.5 | 37.4 | 38.2 | 38.2 | -0.95 (-2.43%) | 325,494 |
| 4 Dec 2019 | INR | 40.35 | 40.35 | 38.65 | 39.15 | 39.15 | -1.1 (-2.73%) | 256,296 |
| 3 Dec 2019 | INR | 42.2 | 42.2 | 40.1 | 40.25 | 40.25 | -1.85 (-4.39%) | 155,682 |
| 2 Dec 2019 | INR | 43.3 | 43.35 | 41.95 | 42.1 | 42.1 | -1.05 (-2.43%) | 140,102 |
| 29 Nov 2019 | INR | 45.7 | 45.7 | 42.75 | 43.15 | 43.15 | -1.2 (-2.71%) | 260,085 |
| 28 Nov 2019 | INR | 44.85 | 44.9 | 44.2 | 44.35 | 44.35 | -0.4 (-0.89%) | 81,564 |
| 27 Nov 2019 | INR | 45.3 | 45.65 | 44.35 | 44.75 | 44.75 | 0.0 (0.0%) | 230,149 |
| 26 Nov 2019 | INR | 47.55 | 48.3 | 43.9 | 44.75 | 44.75 | -2.55 (-5.39%) | 232,606 |
| 25 Nov 2019 | INR | 47.8 | 48 | 47.15 | 47.3 | 47.3 | -0.5 (-1.05%) | 109,036 |
| 22 Nov 2019 | INR | 48.3 | 48.65 | 47.6 | 47.8 | 47.8 | -0.55 (-1.14%) | 124,385 |
| 21 Nov 2019 | INR | 49.15 | 49.65 | 47.9 | 48.35 | 48.35 | -0.15 (-0.31%) | 98,592 |
| 20 Nov 2019 | INR | 47.6 | 51.2 | 47.1 | 48.5 | 48.5 | +1.2 (+2.54%) | 565,256 |
| 19 Nov 2019 | INR | 47.75 | 47.8 | 46.9 | 47.3 | 47.3 | -0.55 (-1.15%) | 137,272 |
| 18 Nov 2019 | INR | 49.8 | 49.8 | 47.55 | 47.85 | 47.85 | -1.3 (-2.64%) | 80,998 |
| 15 Nov 2019 | INR | 50 | 50.8 | 49 | 49.15 | 49.15 | -0.75 (-1.50%) | 96,194 |
| 14 Nov 2019 | INR | 50.25 | 50.5 | 49.4 | 49.9 | 49.9 | -0.55 (-1.09%) | 167,838 |
| 13 Nov 2019 | INR | 52.05 | 52.2 | 50.05 | 50.45 | 50.45 | -1.4 (-2.70%) | 113,059 |
| 11 Nov 2019 | INR | 52 | 52.95 | 51.4 | 51.85 | 51.85 | -0.55 (-1.05%) | 381,318 |
| 8 Nov 2019 | INR | 51.95 | 53.75 | 50.7 | 52.4 | 52.4 | +0.8 (+1.55%) | 345,146 |
| 7 Nov 2019 | INR | 51.3 | 52.75 | 51.15 | 51.6 | 51.6 | +0.4 (+0.78%) | 217,758 |
| 6 Nov 2019 | INR | 52.75 | 52.75 | 50.9 | 51.2 | 51.2 | -1.55 (-2.94%) | 240,568 |
| 5 Nov 2019 | INR | 56 | 56 | 51.7 | 52.75 | 52.75 | -2.15 (-3.92%) | 376,181 |
| 4 Nov 2019 | INR | 53.9 | 55.5 | 53 | 54.9 | 54.9 | +1.35 (+2.52%) | 148,214 |
| 1 Nov 2019 | INR | 51 | 54 | 50.15 | 53.55 | 53.55 | +3.35 (+6.67%) | 267,546 |
| 31 Oct 2019 | INR | 52 | 52 | 49.65 | 50.2 | 50.2 | -1.1 (-2.14%) | 496,808 |
| 30 Oct 2019 | INR | 51.85 | 52.35 | 50.1 | 51.3 | 51.3 | +0.55 (+1.08%) | 370,559 |
| 29 Oct 2019 | INR | 47.5 | 52.25 | 47 | 50.75 | 50.75 | +5 (+10.93%) | 412,890 |
