| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 40.9 | 40.9 | 39.4 | 39.4 | 39.4 | -0.75 (-1.87%) | 410 |
| 9 Dec 2019 | INR | 40.65 | 40.8 | 39.95 | 40.15 | 40.15 | -0.55 (-1.35%) | 3,285 |
| 6 Dec 2019 | INR | 41 | 41.2 | 40.5 | 40.7 | 40.7 | -1.1 (-2.63%) | 11,160 |
| 5 Dec 2019 | INR | 42 | 42.2 | 41.65 | 41.8 | 41.8 | +0.15 (+0.36%) | 6,113 |
| 4 Dec 2019 | INR | 41.1 | 41.9 | 40.95 | 41.65 | 41.65 | +0.7 (+1.71%) | 3,264 |
| 3 Dec 2019 | INR | 41.4 | 41.45 | 40.25 | 40.95 | 40.95 | -0.95 (-2.27%) | 3,352 |
| 2 Dec 2019 | INR | 42.1 | 42.1 | 41.4 | 41.9 | 41.9 | +0.2 (+0.48%) | 637 |
| 29 Nov 2019 | INR | 41 | 43.05 | 40.9 | 41.7 | 41.7 | +0.45 (+1.09%) | 7,320 |
| 28 Nov 2019 | INR | 40.6 | 41.8 | 40.6 | 41.25 | 41.25 | +0.15 (+0.36%) | 2,548 |
| 27 Nov 2019 | INR | 41.8 | 41.85 | 40.7 | 41.1 | 41.1 | -0.4 (-0.96%) | 4,393 |
| 26 Nov 2019 | INR | 41.5 | 41.85 | 41 | 41.5 | 41.5 | -0.5 (-1.19%) | 2,994 |
| 25 Nov 2019 | INR | 41.75 | 42.6 | 41.5 | 42 | 42 | -0.5 (-1.18%) | 4,185 |
| 22 Nov 2019 | INR | 44.4 | 44.4 | 41.9 | 42.5 | 42.5 | -0.7 (-1.62%) | 3,667 |
| 21 Nov 2019 | INR | 44 | 45.55 | 42.9 | 43.2 | 43.2 | +1.15 (+2.73%) | 13,462 |
| 20 Nov 2019 | INR | 42.15 | 42.7 | 41.95 | 42.05 | 42.05 | 0.0 (0.0%) | 9,150 |
| 19 Nov 2019 | INR | 42.55 | 42.6 | 41.7 | 42.05 | 42.05 | +0.2 (+0.48%) | 2,931 |
| 18 Nov 2019 | INR | 42.7 | 42.7 | 41.75 | 41.85 | 41.85 | -0.3 (-0.71%) | 8,910 |
| 15 Nov 2019 | INR | 42.95 | 43.1 | 42 | 42.15 | 42.15 | -0.75 (-1.75%) | 6,778 |
| 14 Nov 2019 | INR | 43.5 | 43.7 | 42.85 | 42.9 | 42.9 | -0.9 (-2.05%) | 12,276 |
| 13 Nov 2019 | INR | 45 | 45.1 | 43.5 | 43.8 | 43.8 | +0.15 (+0.34%) | 5,108 |
| 11 Nov 2019 | INR | 43.9 | 43.95 | 43.05 | 43.65 | 43.65 | +0.1 (+0.23%) | 1,753 |
| 8 Nov 2019 | INR | 44.35 | 45 | 43.45 | 43.55 | 43.55 | -1.25 (-2.79%) | 2,828 |
| 7 Nov 2019 | INR | 45 | 45.25 | 44.6 | 44.8 | 44.8 | -0.55 (-1.21%) | 9,888 |
| 6 Nov 2019 | INR | 45.15 | 45.75 | 45 | 45.35 | 45.35 | +0.9 (+2.02%) | 3,453 |
| 5 Nov 2019 | INR | 46.55 | 46.55 | 44.35 | 44.45 | 44.45 | -2.55 (-5.43%) | 2,952 |
| 4 Nov 2019 | INR | 48 | 48.2 | 46.55 | 47 | 47 | -0.15 (-0.32%) | 2,685 |
| 1 Nov 2019 | INR | 46 | 48.15 | 46 | 47.15 | 47.15 | +1.75 (+3.85%) | 10,544 |
| 31 Oct 2019 | INR | 46.7 | 46.7 | 45.35 | 45.4 | 45.4 | -0.55 (-1.20%) | 1,560 |
| 30 Oct 2019 | INR | 44.7 | 47 | 44.55 | 45.95 | 45.95 | +2 (+4.55%) | 8,654 |
| 29 Oct 2019 | INR | 42.75 | 44.3 | 42.75 | 43.95 | 43.95 | +1.95 (+4.64%) | 2,825 |
