| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 48 | 48 | 46.25 | 46.45 | 46.45 | -1.6 (-3.33%) | 1,886 |
| 9 Dec 2019 | INR | 48.2 | 48.6 | 46.4 | 48.05 | 48.05 | +1.2 (+2.56%) | 8,949 |
| 6 Dec 2019 | INR | 48.65 | 48.65 | 46.5 | 46.85 | 46.85 | -1.65 (-3.40%) | 3,503 |
| 5 Dec 2019 | INR | 49 | 49.6 | 48 | 48.5 | 48.5 | +1.15 (+2.43%) | 32,471 |
| 4 Dec 2019 | INR | 46.4 | 47.9 | 46.4 | 47.35 | 47.35 | +0.6 (+1.28%) | 3,029 |
| 3 Dec 2019 | INR | 47.4 | 48.3 | 46.65 | 46.75 | 46.75 | -0.7 (-1.48%) | 9,221 |
| 2 Dec 2019 | INR | 47.85 | 48.5 | 47.4 | 47.45 | 47.45 | -1.2 (-2.47%) | 4,634 |
| 29 Nov 2019 | INR | 49.2 | 49.2 | 48.1 | 48.65 | 48.65 | -0.55 (-1.12%) | 12,714 |
| 28 Nov 2019 | INR | 49.5 | 50.4 | 48.75 | 49.2 | 49.2 | -0.95 (-1.89%) | 5,172 |
| 27 Nov 2019 | INR | 50 | 50.9 | 48.75 | 50.15 | 50.15 | +2.05 (+4.26%) | 49,559 |
| 26 Nov 2019 | INR | 48.5 | 49.1 | 48 | 48.1 | 48.1 | +0.75 (+1.58%) | 21,310 |
| 25 Nov 2019 | INR | 48.35 | 48.35 | 47.25 | 47.35 | 47.35 | +0.8 (+1.72%) | 6,675 |
| 22 Nov 2019 | INR | 46.75 | 46.85 | 46.3 | 46.55 | 46.55 | -0.45 (-0.96%) | 1,311 |
| 21 Nov 2019 | INR | 46.85 | 48.2 | 46.7 | 47 | 47 | +0.05 (+0.11%) | 6,823 |
| 20 Nov 2019 | INR | 46.15 | 48.3 | 46 | 46.95 | 46.95 | +0.45 (+0.97%) | 5,513 |
| 19 Nov 2019 | INR | 46.1 | 47.25 | 46 | 46.5 | 46.5 | +0.05 (+0.11%) | 2,329 |
| 18 Nov 2019 | INR | 47.5 | 47.5 | 46.3 | 46.45 | 46.45 | -0.6 (-1.28%) | 1,016 |
| 15 Nov 2019 | INR | 47.45 | 47.85 | 46.8 | 47.05 | 47.05 | -0.4 (-0.84%) | 6,339 |
| 14 Nov 2019 | INR | 49.7 | 49.95 | 46.9 | 47.45 | 47.45 | -2.35 (-4.72%) | 10,541 |
| 13 Nov 2019 | INR | 50.15 | 50.2 | 49.25 | 49.8 | 49.8 | -0.35 (-0.70%) | 5,590 |
| 11 Nov 2019 | INR | 49.1 | 50.9 | 49.1 | 50.15 | 50.15 | +0.75 (+1.52%) | 4,256 |
| 8 Nov 2019 | INR | 48.75 | 50.2 | 48.6 | 49.4 | 49.4 | +0.15 (+0.30%) | 3,512 |
| 7 Nov 2019 | INR | 49.6 | 50.35 | 49.1 | 49.25 | 49.25 | -0.4 (-0.81%) | 3,568 |
| 6 Nov 2019 | INR | 49.2 | 50.1 | 48 | 49.65 | 49.65 | -0.4 (-0.80%) | 2,533 |
| 5 Nov 2019 | INR | 50.8 | 50.85 | 49.85 | 50.05 | 50.05 | +0.2 (+0.40%) | 5,400 |
| 4 Nov 2019 | INR | 50.75 | 50.75 | 49.2 | 49.85 | 49.85 | -0.4 (-0.80%) | 2,620 |
| 1 Nov 2019 | INR | 51.2 | 51.2 | 49.55 | 50.25 | 50.25 | +0.3 (+0.60%) | 6,894 |
| 31 Oct 2019 | INR | 50.7 | 51.2 | 49.8 | 49.95 | 49.95 | -0.25 (-0.50%) | 8,123 |
| 30 Oct 2019 | INR | 49.95 | 51.85 | 49.95 | 50.2 | 50.2 | +0.25 (+0.50%) | 7,824 |
| 29 Oct 2019 | INR | 51.65 | 51.65 | 49.5 | 49.95 | 49.95 | +1.45 (+2.99%) | 19,344 |
