| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 41 | 41 | 37.25 | 38.65 | 25.7667 | -1.2 (-3.01%) | 11,153 |
| 9 Dec 2019 | INR | 41.3 | 41.35 | 39.7 | 39.85 | 26.5667 | -1.2 (-2.92%) | 6,190 |
| 6 Dec 2019 | INR | 41.4 | 42.85 | 40.4 | 41.05 | 27.3667 | -0.25 (-0.61%) | 6,026 |
| 5 Dec 2019 | INR | 40.1 | 43.7 | 40.1 | 41.3 | 27.5333 | +1.35 (+3.38%) | 18,132 |
| 4 Dec 2019 | INR | 40 | 40.55 | 39.65 | 39.95 | 26.6333 | -0.25 (-0.62%) | 5,958 |
| 3 Dec 2019 | INR | 40.8 | 40.8 | 39 | 40.2 | 26.8 | -0.35 (-0.86%) | 4,385 |
| 2 Dec 2019 | INR | 41 | 43.85 | 40 | 40.55 | 27.0333 | -0.15 (-0.37%) | 7,057 |
| 29 Nov 2019 | INR | 41.5 | 41.75 | 40.5 | 40.7 | 27.1333 | -0.35 (-0.85%) | 2,813 |
| 28 Nov 2019 | INR | 40.15 | 41.5 | 39.75 | 41.05 | 27.3667 | 0.0 (0.0%) | 14,394 |
| 27 Nov 2019 | INR | 40.25 | 41.85 | 40 | 41.05 | 27.3667 | +0.35 (+0.86%) | 16,843 |
| 26 Nov 2019 | INR | 42.95 | 42.95 | 40.25 | 40.7 | 27.1333 | -0.5 (-1.21%) | 12,010 |
| 25 Nov 2019 | INR | 41 | 42.3 | 39.6 | 41.2 | 27.4667 | -0.4 (-0.96%) | 16,078 |
| 22 Nov 2019 | INR | 40.95 | 42.5 | 39 | 41.6 | 27.7333 | +0.65 (+1.59%) | 12,621 |
| 21 Nov 2019 | INR | 41.25 | 41.25 | 40.55 | 40.95 | 27.3 | -0.15 (-0.36%) | 1,659 |
| 20 Nov 2019 | INR | 40.15 | 42.95 | 40.15 | 41.1 | 27.4 | +0.3 (+0.74%) | 22,925 |
| 19 Nov 2019 | INR | 39.35 | 42 | 39.35 | 40.8 | 27.2 | +0.15 (+0.37%) | 6,764 |
| 18 Nov 2019 | INR | 40.5 | 41.8 | 39.15 | 40.65 | 27.1 | -0.05 (-0.12%) | 11,547 |
| 15 Nov 2019 | INR | 40.55 | 42.4 | 39.75 | 40.7 | 27.1333 | -0.6 (-1.45%) | 15,809 |
| 14 Nov 2019 | INR | 42 | 42.95 | 40 | 41.3 | 27.5333 | -0.7 (-1.67%) | 22,365 |
| 13 Nov 2019 | INR | 45.25 | 45.25 | 39.55 | 42 | 28 | -5.9 (-12.32%) | 123,496 |
| 11 Nov 2019 | INR | 46.2 | 51.5 | 44.1 | 47.9 | 31.9333 | +1.3 (+2.79%) | 32,502 |
| 8 Nov 2019 | INR | 46 | 48.5 | 43 | 46.6 | 31.0667 | +1.3 (+2.87%) | 12,097 |
| 7 Nov 2019 | INR | 46 | 46.5 | 44.5 | 45.3 | 30.2 | -1 (-2.16%) | 11,323 |
| 6 Nov 2019 | INR | 47 | 48.55 | 45 | 46.3 | 30.8667 | -0.4 (-0.86%) | 14,035 |
| 5 Nov 2019 | INR | 49 | 49.45 | 45.75 | 46.7 | 31.1333 | -1.3 (-2.71%) | 10,511 |
| 4 Nov 2019 | INR | 48 | 48.7 | 45.7 | 48 | 32 | -0.2 (-0.41%) | 4,619 |
| 1 Nov 2019 | INR | 48 | 49 | 47 | 48.2 | 32.1333 | +0.2 (+0.42%) | 12,594 |
| 31 Oct 2019 | INR | 49.9 | 49.9 | 47.95 | 48 | 32 | -0.1 (-0.21%) | 28,690 |
| 30 Oct 2019 | INR | 44.8 | 48.9 | 43.8 | 48.1 | 32.0667 | +4.7 (+10.83%) | 37,516 |
| 29 Oct 2019 | INR | 41.95 | 44.4 | 40 | 43.4 | 28.9333 | +3.8 (+9.60%) | 21,368 |
