| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 45.5 | 46.3 | 44.2 | 44.45 | 44.45 | -0.45 (-1.00%) | 33,607 |
| 9 Dec 2019 | INR | 44.9 | 45.5 | 44.6 | 44.9 | 44.9 | +0.4 (+0.90%) | 13,337 |
| 6 Dec 2019 | INR | 45.9 | 46.05 | 44.3 | 44.5 | 44.5 | -1.55 (-3.37%) | 26,017 |
| 5 Dec 2019 | INR | 46.3 | 46.85 | 45.7 | 46.05 | 46.05 | -0.1 (-0.22%) | 14,843 |
| 4 Dec 2019 | INR | 45.05 | 46.7 | 44.95 | 46.15 | 46.15 | +0.95 (+2.10%) | 47,302 |
| 3 Dec 2019 | INR | 46.2 | 46.55 | 44.5 | 45.2 | 45.2 | -1.1 (-2.38%) | 45,145 |
| 2 Dec 2019 | INR | 47.4 | 47.4 | 45.8 | 46.3 | 46.3 | -0.1 (-0.22%) | 40,044 |
| 29 Nov 2019 | INR | 47.4 | 47.4 | 46.3 | 46.4 | 46.4 | -0.5 (-1.07%) | 44,863 |
| 28 Nov 2019 | INR | 48.05 | 48.5 | 46.7 | 46.9 | 46.9 | -1.45 (-3.00%) | 50,427 |
| 27 Nov 2019 | INR | 51.5 | 52 | 47.6 | 48.35 | 48.35 | -0.35 (-0.72%) | 143,725 |
| 26 Nov 2019 | INR | 48.55 | 49.95 | 48.15 | 48.7 | 48.7 | +0.6 (+1.25%) | 90,210 |
| 25 Nov 2019 | INR | 50.5 | 50.5 | 47.65 | 48.1 | 48.1 | -2.75 (-5.41%) | 112,453 |
| 22 Nov 2019 | INR | 44.9 | 51.85 | 44.45 | 50.85 | 50.85 | +6.1 (+13.63%) | 408,242 |
| 21 Nov 2019 | INR | 45.2 | 45.65 | 44.55 | 44.75 | 44.75 | +0.1 (+0.22%) | 48,260 |
| 20 Nov 2019 | INR | 44.9 | 45.7 | 44.25 | 44.65 | 44.65 | +0.05 (+0.11%) | 40,541 |
| 19 Nov 2019 | INR | 46.8 | 47.5 | 44.35 | 44.6 | 44.6 | -1.2 (-2.62%) | 49,329 |
| 18 Nov 2019 | INR | 46.55 | 46.75 | 45.55 | 45.8 | 45.8 | -0.75 (-1.61%) | 129,039 |
| 15 Nov 2019 | INR | 47 | 49.65 | 46.15 | 46.55 | 46.55 | +2 (+4.49%) | 180,228 |
| 14 Nov 2019 | INR | 44 | 44.9 | 43.1 | 44.55 | 44.55 | +0.3 (+0.68%) | 79,705 |
| 13 Nov 2019 | INR | 46.6 | 46.8 | 44.1 | 44.25 | 44.25 | -2.2 (-4.74%) | 41,832 |
| 11 Nov 2019 | INR | 46.35 | 47.4 | 45.65 | 46.45 | 46.45 | -0.8 (-1.69%) | 47,152 |
| 8 Nov 2019 | INR | 49.85 | 50.5 | 46.25 | 47.25 | 47.25 | -2.1 (-4.26%) | 57,118 |
| 7 Nov 2019 | INR | 49.45 | 51.3 | 49.1 | 49.35 | 49.35 | -0.15 (-0.30%) | 73,903 |
| 6 Nov 2019 | INR | 48.8 | 52.25 | 48.05 | 49.5 | 49.5 | -0.2 (-0.40%) | 95,405 |
| 5 Nov 2019 | INR | 47.35 | 54 | 47.35 | 49.7 | 49.7 | +2.4 (+5.07%) | 195,604 |
| 4 Nov 2019 | INR | 45.55 | 47.75 | 45.55 | 47.3 | 47.3 | +0.9 (+1.94%) | 88,109 |
| 1 Nov 2019 | INR | 47.35 | 48.05 | 46.05 | 46.4 | 46.4 | -1.1 (-2.32%) | 108,961 |
| 31 Oct 2019 | INR | 47.1 | 48.65 | 47.05 | 47.5 | 47.5 | +0.8 (+1.71%) | 86,497 |
| 30 Oct 2019 | INR | 45.6 | 47.6 | 44.85 | 46.7 | 46.7 | +1.45 (+3.20%) | 137,950 |
| 29 Oct 2019 | INR | 44.45 | 46.4 | 44.45 | 45.25 | 45.25 | +1.45 (+3.31%) | 36,793 |
