| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 39.3 | 39.45 | 38.1 | 38.25 | 38.25 | -1.15 (-2.92%) | 1,174,539 |
| 9 Dec 2019 | INR | 39.25 | 39.95 | 38.3 | 39.4 | 39.4 | +1.15 (+3.01%) | 1,431,425 |
| 6 Dec 2019 | INR | 38.85 | 39.55 | 37.8 | 38.25 | 38.25 | -0.5 (-1.29%) | 1,304,914 |
| 5 Dec 2019 | INR | 39.9 | 40.2 | 38.5 | 38.75 | 38.75 | -0.6 (-1.52%) | 1,747,247 |
| 4 Dec 2019 | INR | 37.45 | 39.5 | 36.8 | 39.35 | 39.35 | +1.3 (+3.42%) | 1,366,491 |
| 3 Dec 2019 | INR | 39.1 | 39.2 | 37.6 | 38.05 | 38.05 | -1.4 (-3.55%) | 1,300,248 |
| 2 Dec 2019 | INR | 39.35 | 39.75 | 38.9 | 39.45 | 39.45 | +0.1 (+0.25%) | 1,225,428 |
| 29 Nov 2019 | INR | 39.9 | 40.25 | 39 | 39.35 | 39.35 | -0.55 (-1.38%) | 1,664,670 |
| 28 Nov 2019 | INR | 38.9 | 40.4 | 38.9 | 39.9 | 39.9 | +1 (+2.57%) | 1,684,631 |
| 27 Nov 2019 | INR | 39 | 39.35 | 38.35 | 38.9 | 38.9 | +0.25 (+0.65%) | 1,272,534 |
| 26 Nov 2019 | INR | 40 | 40.1 | 38.3 | 38.65 | 38.65 | -1 (-2.52%) | 5,307,299 |
| 25 Nov 2019 | INR | 39.2 | 40.35 | 39.05 | 39.65 | 39.65 | +1 (+2.59%) | 5,233,184 |
| 22 Nov 2019 | INR | 36.2 | 39.3 | 36.2 | 38.65 | 38.65 | +2.45 (+6.77%) | 2,633,475 |
| 21 Nov 2019 | INR | 37.9 | 37.95 | 36.1 | 36.2 | 36.2 | -1.7 (-4.49%) | 2,075,696 |
| 20 Nov 2019 | INR | 37.25 | 38.4 | 37.1 | 37.9 | 37.9 | +0.85 (+2.29%) | 1,311,344 |
| 19 Nov 2019 | INR | 37.35 | 37.6 | 36.75 | 37.05 | 37.05 | -0.25 (-0.67%) | 1,296,982 |
| 18 Nov 2019 | INR | 36.4 | 37.5 | 36.3 | 37.3 | 37.3 | +0.95 (+2.61%) | 1,260,654 |
| 15 Nov 2019 | INR | 36.75 | 37.45 | 36.1 | 36.35 | 36.35 | -0.95 (-2.55%) | 2,014,481 |
| 14 Nov 2019 | INR | 37.8 | 38.2 | 36.85 | 37.3 | 37.3 | -0.55 (-1.45%) | 1,868,120 |
| 13 Nov 2019 | INR | 39.4 | 39.85 | 37.55 | 37.85 | 37.85 | -1.75 (-4.42%) | 1,829,932 |
| 11 Nov 2019 | INR | 38.7 | 39.8 | 38.1 | 39.6 | 39.6 | +0.95 (+2.46%) | 2,286,379 |
| 8 Nov 2019 | INR | 39.85 | 39.95 | 38.6 | 38.65 | 38.65 | -1.3 (-3.25%) | 2,195,261 |
| 7 Nov 2019 | INR | 39.3 | 40.7 | 38.5 | 39.95 | 39.95 | +0.65 (+1.65%) | 2,531,962 |
| 6 Nov 2019 | INR | 38.8 | 39.75 | 38.6 | 39.3 | 39.3 | +0.25 (+0.64%) | 1,558,700 |
| 5 Nov 2019 | INR | 40.3 | 40.7 | 38.8 | 39.05 | 39.05 | -1.3 (-3.22%) | 2,366,502 |
| 4 Nov 2019 | INR | 39.5 | 41.2 | 39.4 | 40.35 | 40.35 | +1.35 (+3.46%) | 3,091,841 |
| 1 Nov 2019 | INR | 36.7 | 39.35 | 36.55 | 39 | 39 | +2.35 (+6.41%) | 3,830,839 |
| 31 Oct 2019 | INR | 37.35 | 38.35 | 36.1 | 36.65 | 36.65 | -0.75 (-2.01%) | 2,069,798 |
| 30 Oct 2019 | INR | 37.5 | 37.7 | 36.7 | 37.4 | 37.4 | +0.45 (+1.22%) | 1,905,727 |
| 29 Oct 2019 | INR | 36 | 37.2 | 35.1 | 36.95 | 36.95 | +2.05 (+5.87%) | 2,424,343 |
