| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 44.75 | 44.75 | 42.05 | 42.95 | 42.95 | -1.7 (-3.81%) | 57,119 |
| 9 Dec 2019 | INR | 43.75 | 45 | 42.7 | 44.65 | 44.65 | +0.9 (+2.06%) | 155,129 |
| 6 Dec 2019 | INR | 47.45 | 47.45 | 39.3 | 43.75 | 43.75 | -3.7 (-7.80%) | 138,658 |
| 5 Dec 2019 | INR | 45.25 | 49.5 | 45.05 | 47.45 | 47.45 | +2.25 (+4.98%) | 120,417 |
| 4 Dec 2019 | INR | 44.5 | 46.2 | 44.5 | 45.2 | 45.2 | +0.2 (+0.44%) | 30,877 |
| 3 Dec 2019 | INR | 45.25 | 46.7 | 44.7 | 45 | 45 | -0.6 (-1.32%) | 42,675 |
| 2 Dec 2019 | INR | 44.9 | 45.9 | 44.5 | 45.6 | 45.6 | 0.0 (0.0%) | 51,244 |
| 29 Nov 2019 | INR | 45.1 | 46.2 | 45 | 45.6 | 45.6 | +0.35 (+0.77%) | 103,878 |
| 28 Nov 2019 | INR | 45.45 | 46.2 | 44.95 | 45.25 | 45.25 | -0.5 (-1.09%) | 75,066 |
| 27 Nov 2019 | INR | 45.55 | 46.7 | 45 | 45.75 | 45.75 | +0.75 (+1.67%) | 212,008 |
| 26 Nov 2019 | INR | 46.6 | 48 | 44.65 | 45 | 45 | -1.7 (-3.64%) | 91,540 |
| 25 Nov 2019 | INR | 46.35 | 48.1 | 46.35 | 46.7 | 46.7 | +0.7 (+1.52%) | 34,355 |
| 22 Nov 2019 | INR | 45.45 | 47.4 | 44 | 46 | 46 | +0.65 (+1.43%) | 108,575 |
| 21 Nov 2019 | INR | 45.65 | 46.85 | 45 | 45.35 | 45.35 | -0.5 (-1.09%) | 123,263 |
| 20 Nov 2019 | INR | 46 | 47.45 | 45.65 | 45.85 | 45.85 | -0.3 (-0.65%) | 66,571 |
| 19 Nov 2019 | INR | 48 | 48.45 | 45.5 | 46.15 | 46.15 | -1.85 (-3.85%) | 35,649 |
| 18 Nov 2019 | INR | 49.3 | 49.45 | 47.5 | 48 | 48 | -1.15 (-2.34%) | 35,664 |
| 15 Nov 2019 | INR | 48.75 | 50.2 | 48.5 | 49.15 | 49.15 | +0.2 (+0.41%) | 15,823 |
| 14 Nov 2019 | INR | 50.6 | 50.6 | 48.2 | 48.95 | 48.95 | -0.65 (-1.31%) | 59,717 |
| 13 Nov 2019 | INR | 51.25 | 51.7 | 49.05 | 49.6 | 49.6 | -1.35 (-2.65%) | 61,037 |
| 11 Nov 2019 | INR | 51.5 | 52.7 | 49.5 | 50.95 | 50.95 | -0.85 (-1.64%) | 108,354 |
| 8 Nov 2019 | INR | 55.55 | 55.8 | 51 | 51.8 | 51.8 | -3.6 (-6.50%) | 218,326 |
| 7 Nov 2019 | INR | 54 | 59.5 | 51.9 | 55.4 | 55.4 | +4.15 (+8.10%) | 217,134 |
| 6 Nov 2019 | INR | 51.7 | 53.3 | 51 | 51.25 | 51.25 | -0.9 (-1.73%) | 100,652 |
| 5 Nov 2019 | INR | 55.4 | 55.4 | 52 | 52.15 | 52.15 | -2.55 (-4.66%) | 75,773 |
| 4 Nov 2019 | INR | 54.7 | 57.15 | 54 | 54.7 | 54.7 | +0.9 (+1.67%) | 113,722 |
| 1 Nov 2019 | INR | 52.8 | 58.3 | 52.75 | 53.8 | 53.8 | +2.9 (+5.70%) | 165,728 |
| 31 Oct 2019 | INR | 47.15 | 54 | 47 | 50.9 | 50.9 | +4.2 (+8.99%) | 126,210 |
| 30 Oct 2019 | INR | 46.9 | 48.7 | 46.5 | 46.7 | 46.7 | -0.75 (-1.58%) | 17,222 |
| 29 Oct 2019 | INR | 46.3 | 48 | 46.1 | 47.45 | 47.45 | +2.2 (+4.86%) | 16,300 |
