| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 43.8 | 43.85 | 43.65 | 43.75 | 43.75 | -0.15 (-0.34%) | 58,214 |
| 9 Dec 2019 | INR | 43.95 | 44.1 | 43.75 | 43.9 | 43.9 | +0.1 (+0.23%) | 25,799 |
| 6 Dec 2019 | INR | 44 | 44.3 | 43.65 | 43.8 | 43.8 | -0.15 (-0.34%) | 17,103 |
| 5 Dec 2019 | INR | 44.1 | 44.35 | 43.85 | 43.95 | 43.95 | 0.0 (0.0%) | 32,254 |
| 4 Dec 2019 | INR | 43.9 | 44.1 | 43.85 | 43.95 | 43.95 | 0.0 (0.0%) | 39,747 |
| 3 Dec 2019 | INR | 43.9 | 44.1 | 43.75 | 43.95 | 43.95 | -0.1 (-0.23%) | 20,047 |
| 2 Dec 2019 | INR | 44.1 | 44.45 | 44.05 | 44.05 | 44.05 | -0.1 (-0.23%) | 20,276 |
| 29 Nov 2019 | INR | 44.4 | 44.5 | 44.05 | 44.15 | 44.15 | -0.2 (-0.45%) | 27,081 |
| 28 Nov 2019 | INR | 44.45 | 44.7 | 44.15 | 44.35 | 44.35 | +0.05 (+0.11%) | 39,936 |
| 27 Nov 2019 | INR | 44.4 | 44.45 | 44.05 | 44.3 | 44.3 | -0.25 (-0.56%) | 40,112 |
| 26 Nov 2019 | INR | 46.1 | 46.2 | 44.5 | 44.55 | 44.55 | -1.5 (-3.26%) | 41,882 |
| 25 Nov 2019 | INR | 47.95 | 48 | 46.05 | 46.05 | 46.05 | -2 (-4.16%) | 40,732 |
| 22 Nov 2019 | INR | 49 | 49.25 | 47.95 | 48.05 | 48.05 | -0.9 (-1.84%) | 39,916 |
| 21 Nov 2019 | INR | 49.8 | 49.85 | 48.95 | 48.95 | 48.95 | -0.9 (-1.81%) | 84,340 |
| 20 Nov 2019 | INR | 49.9 | 50.25 | 49.7 | 49.85 | 49.85 | +0.05 (+0.10%) | 38,725 |
| 19 Nov 2019 | INR | 49.9 | 49.9 | 49.65 | 49.8 | 49.8 | -0.05 (-0.10%) | 11,803 |
| 18 Nov 2019 | INR | 50 | 50.25 | 49.65 | 49.85 | 49.85 | +0.05 (+0.10%) | 13,361 |
| 15 Nov 2019 | INR | 50 | 50.1 | 49.65 | 49.8 | 49.8 | 0.0 (0.0%) | 13,911 |
| 14 Nov 2019 | INR | 50.1 | 50.15 | 49.7 | 49.8 | 49.8 | -0.05 (-0.10%) | 42,084 |
| 13 Nov 2019 | INR | 50.35 | 50.5 | 49.75 | 49.85 | 49.85 | -0.5 (-0.99%) | 50,559 |
| 11 Nov 2019 | INR | 50.15 | 50.4 | 49.8 | 50.35 | 50.35 | +0.4 (+0.80%) | 39,413 |
| 8 Nov 2019 | INR | 50.25 | 50.45 | 49.8 | 49.95 | 49.95 | +0.1 (+0.20%) | 4,135 |
| 7 Nov 2019 | INR | 50.15 | 50.2 | 49.8 | 49.85 | 49.85 | 0.0 (0.0%) | 6,120 |
| 6 Nov 2019 | INR | 50.3 | 50.45 | 49.85 | 49.85 | 49.85 | -0.05 (-0.10%) | 4,458 |
| 5 Nov 2019 | INR | 50.2 | 50.2 | 49.9 | 49.9 | 49.9 | +0.05 (+0.10%) | 4,150 |
| 4 Nov 2019 | INR | 50.3 | 50.3 | 49.85 | 49.85 | 49.85 | -0.05 (-0.10%) | 4,218 |
| 1 Nov 2019 | INR | 51.9 | 51.9 | 49.75 | 49.9 | 49.9 | -1.9 (-3.67%) | 3,424 |
| 31 Oct 2019 | INR | 53.8 | 53.8 | 50 | 51.8 | 51.8 | -1.7 (-3.18%) | 3,081 |
| 30 Oct 2019 | INR | 54.5 | 55.1 | 51 | 53.5 | 53.5 | -1.3 (-2.37%) | 2,413 |
| 29 Oct 2019 | INR | 65.6 | 65.6 | 54.5 | 54.8 | 54.8 | -3.45 (-5.92%) | 3,423 |
