| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 39.5 | 40.9 | 39.05 | 39.45 | 39.45 | -0.45 (-1.13%) | 552 |
| 9 Dec 2019 | INR | 40.95 | 42.8 | 39.25 | 39.9 | 39.9 | -0.7 (-1.72%) | 2,656 |
| 6 Dec 2019 | INR | 40.45 | 41.3 | 40.1 | 40.6 | 40.6 | -0.2 (-0.49%) | 1,959 |
| 5 Dec 2019 | INR | 39.25 | 40.95 | 39.25 | 40.8 | 40.8 | +1.1 (+2.77%) | 3,610 |
| 4 Dec 2019 | INR | 41.6 | 41.6 | 39.4 | 39.7 | 39.7 | -0.6 (-1.49%) | 3,454 |
| 3 Dec 2019 | INR | 40.6 | 40.8 | 39 | 40.3 | 40.3 | -1.4 (-3.36%) | 12,433 |
| 2 Dec 2019 | INR | 44 | 44 | 40.1 | 41.7 | 41.7 | +0.05 (+0.12%) | 6,243 |
| 29 Nov 2019 | INR | 43 | 43.4 | 41.5 | 41.65 | 41.65 | -1.6 (-3.70%) | 10,284 |
| 28 Nov 2019 | INR | 42 | 44.95 | 42 | 43.25 | 43.25 | +0.7 (+1.65%) | 37,267 |
| 27 Nov 2019 | INR | 43.2 | 43.2 | 41.65 | 42.55 | 42.55 | +0.75 (+1.79%) | 19,625 |
| 26 Nov 2019 | INR | 38.4 | 42.35 | 37.5 | 41.8 | 41.8 | +4.7 (+12.67%) | 76,523 |
| 25 Nov 2019 | INR | 38 | 39.25 | 37.1 | 37.1 | 37.1 | -0.3 (-0.80%) | 11,752 |
| 22 Nov 2019 | INR | 38 | 38 | 37.3 | 37.4 | 37.4 | -0.5 (-1.32%) | 6,399 |
| 21 Nov 2019 | INR | 38.5 | 38.5 | 36.6 | 37.9 | 37.9 | +0.3 (+0.80%) | 6,036 |
| 20 Nov 2019 | INR | 37.2 | 38.5 | 37.2 | 37.6 | 37.6 | +0.15 (+0.40%) | 10,746 |
| 19 Nov 2019 | INR | 37.55 | 38.5 | 37 | 37.45 | 37.45 | -0.55 (-1.45%) | 9,975 |
| 18 Nov 2019 | INR | 37 | 38.45 | 37 | 38 | 38 | +0.4 (+1.06%) | 883 |
| 15 Nov 2019 | INR | 38.4 | 38.65 | 37.55 | 37.6 | 37.6 | +0.15 (+0.40%) | 13,194 |
| 14 Nov 2019 | INR | 36.6 | 38 | 36.6 | 37.45 | 37.45 | -0.55 (-1.45%) | 6,751 |
| 13 Nov 2019 | INR | 38 | 39 | 37.5 | 38 | 38 | +0.45 (+1.20%) | 3,258 |
| 11 Nov 2019 | INR | 39 | 39 | 36 | 37.55 | 37.55 | -0.35 (-0.92%) | 7,445 |
| 8 Nov 2019 | INR | 38.25 | 40.25 | 37.5 | 37.9 | 37.9 | -1.55 (-3.93%) | 18,778 |
| 7 Nov 2019 | INR | 40.15 | 41.55 | 39.1 | 39.45 | 39.45 | -0.7 (-1.74%) | 4,827 |
| 6 Nov 2019 | INR | 40.25 | 40.95 | 40 | 40.15 | 40.15 | -0.85 (-2.07%) | 5,573 |
| 5 Nov 2019 | INR | 41.7 | 41.7 | 39.35 | 41 | 41 | -1 (-2.38%) | 6,479 |
| 4 Nov 2019 | INR | 42 | 42.25 | 41 | 42 | 42 | +0.85 (+2.07%) | 5,951 |
| 1 Nov 2019 | INR | 40.15 | 41.9 | 40.15 | 41.15 | 41.15 | -0.75 (-1.79%) | 13,238 |
| 31 Oct 2019 | INR | 41.6 | 42 | 41.1 | 41.9 | 41.9 | +1.2 (+2.95%) | 2,545 |
| 30 Oct 2019 | INR | 41.2 | 42.15 | 40.7 | 40.7 | 40.7 | -0.55 (-1.33%) | 755 |
| 29 Oct 2019 | INR | 42.85 | 42.9 | 40.35 | 41.25 | 41.25 | +1.35 (+3.38%) | 29,967 |
