| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 46.8 | 46.8 | 44.95 | 45 | 45 | -1 (-2.17%) | 11,718 |
| 9 Dec 2019 | INR | 46.2 | 46.8 | 45.9 | 46 | 46 | -0.4 (-0.86%) | 15,320 |
| 6 Dec 2019 | INR | 46.55 | 48.5 | 46.1 | 46.4 | 46.4 | -0.5 (-1.07%) | 15,623 |
| 5 Dec 2019 | INR | 46.75 | 47.95 | 46.35 | 46.9 | 46.9 | +0.45 (+0.97%) | 16,957 |
| 4 Dec 2019 | INR | 46.1 | 46.75 | 46.1 | 46.45 | 46.45 | 0.0 (0.0%) | 10,503 |
| 3 Dec 2019 | INR | 47.2 | 47.25 | 46.3 | 46.45 | 46.45 | -0.75 (-1.59%) | 11,211 |
| 2 Dec 2019 | INR | 47.7 | 48 | 47.1 | 47.2 | 47.2 | -0.5 (-1.05%) | 10,094 |
| 29 Nov 2019 | INR | 47.8 | 48.15 | 47.55 | 47.7 | 47.7 | -0.1 (-0.21%) | 15,204 |
| 28 Nov 2019 | INR | 47.75 | 48 | 47.5 | 47.8 | 47.8 | +0.25 (+0.53%) | 18,798 |
| 27 Nov 2019 | INR | 48.05 | 48.25 | 47.5 | 47.55 | 47.55 | -0.3 (-0.63%) | 6,343 |
| 26 Nov 2019 | INR | 48.4 | 48.4 | 47.7 | 47.85 | 47.85 | -0.25 (-0.52%) | 11,381 |
| 25 Nov 2019 | INR | 48.25 | 48.65 | 48 | 48.1 | 48.1 | +0.25 (+0.52%) | 21,786 |
| 22 Nov 2019 | INR | 47.7 | 48 | 47.45 | 47.85 | 47.85 | +0.25 (+0.53%) | 11,982 |
| 21 Nov 2019 | INR | 48.45 | 48.45 | 47.45 | 47.6 | 47.6 | -0.9 (-1.86%) | 16,078 |
| 20 Nov 2019 | INR | 48.35 | 49.5 | 48.2 | 48.5 | 48.5 | +0.7 (+1.46%) | 31,457 |
| 19 Nov 2019 | INR | 47.85 | 48.15 | 47.5 | 47.8 | 47.8 | +0.1 (+0.21%) | 10,286 |
| 18 Nov 2019 | INR | 48.25 | 48.3 | 47.6 | 47.7 | 47.7 | -0.15 (-0.31%) | 17,574 |
| 15 Nov 2019 | INR | 48.1 | 48.5 | 47.65 | 47.85 | 47.85 | -0.45 (-0.93%) | 14,438 |
| 14 Nov 2019 | INR | 48.1 | 48.6 | 47.5 | 48.3 | 48.3 | +0.3 (+0.63%) | 18,150 |
| 13 Nov 2019 | INR | 48.4 | 49.3 | 47.95 | 48 | 48 | -0.15 (-0.31%) | 33,608 |
| 11 Nov 2019 | INR | 48.5 | 49 | 48 | 48.15 | 48.15 | -0.7 (-1.43%) | 41,376 |
| 8 Nov 2019 | INR | 49.7 | 50 | 48.55 | 48.85 | 48.85 | -1.15 (-2.30%) | 34,143 |
| 7 Nov 2019 | INR | 50.75 | 51.2 | 49.7 | 50 | 50 | -0.7 (-1.38%) | 37,717 |
| 6 Nov 2019 | INR | 50.05 | 51.5 | 49.9 | 50.7 | 50.7 | +0.25 (+0.50%) | 45,219 |
| 5 Nov 2019 | INR | 51 | 51.7 | 50.2 | 50.45 | 50.45 | -2.2 (-4.18%) | 37,658 |
| 4 Nov 2019 | INR | 53.6 | 54.25 | 52.35 | 52.65 | 52.65 | -0.9 (-1.68%) | 49,577 |
| 1 Nov 2019 | INR | 55.4 | 56.6 | 53.2 | 53.55 | 53.55 | -1.15 (-2.10%) | 98,214 |
| 31 Oct 2019 | INR | 52.3 | 55.45 | 51.4 | 54.7 | 54.7 | +2.4 (+4.59%) | 128,292 |
| 30 Oct 2019 | INR | 52.3 | 52.85 | 50.7 | 52.3 | 52.3 | +1.85 (+3.67%) | 105,439 |
| 29 Oct 2019 | INR | 51.5 | 51.5 | 48.7 | 50.45 | 50.45 | +2.05 (+4.24%) | 28,760 |
