| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 34 | 34.55 | 33.75 | 33.8 | 33.8 | -0.4 (-1.17%) | 1,524 |
| 9 Dec 2019 | INR | 34.35 | 34.8 | 33.95 | 34.2 | 34.2 | -0.3 (-0.87%) | 4,223 |
| 6 Dec 2019 | INR | 34.6 | 35.1 | 34.45 | 34.5 | 34.5 | -0.75 (-2.13%) | 3,194 |
| 5 Dec 2019 | INR | 36.4 | 37 | 35.15 | 35.25 | 35.25 | +0.15 (+0.43%) | 6,342 |
| 4 Dec 2019 | INR | 34.25 | 35.45 | 34.25 | 35.1 | 35.1 | +0.6 (+1.74%) | 2,074 |
| 3 Dec 2019 | INR | 34.4 | 34.5 | 33.7 | 34.5 | 34.5 | 0.0 (0.0%) | 2,131 |
| 2 Dec 2019 | INR | 35.5 | 35.5 | 34.05 | 34.5 | 34.5 | -1.2 (-3.36%) | 4,049 |
| 29 Nov 2019 | INR | 36.15 | 36.2 | 34.8 | 35.7 | 35.7 | -0.55 (-1.52%) | 2,848 |
| 28 Nov 2019 | INR | 38.9 | 38.9 | 36.1 | 36.25 | 36.25 | -1.9 (-4.98%) | 9,991 |
| 27 Nov 2019 | INR | 34.45 | 38.7 | 34.25 | 38.15 | 38.15 | +3.85 (+11.22%) | 27,422 |
| 26 Nov 2019 | INR | 34.45 | 34.7 | 34.3 | 34.3 | 34.3 | -0.1 (-0.29%) | 622 |
| 25 Nov 2019 | INR | 33.85 | 34.75 | 33.85 | 34.4 | 34.4 | +0.55 (+1.62%) | 825 |
| 22 Nov 2019 | INR | 34.1 | 34.35 | 33.8 | 33.85 | 33.85 | -0.3 (-0.88%) | 1,921 |
| 21 Nov 2019 | INR | 34.8 | 35 | 34 | 34.15 | 34.15 | -1.1 (-3.12%) | 4,097 |
| 20 Nov 2019 | INR | 35.5 | 35.55 | 35.05 | 35.25 | 35.25 | +0.05 (+0.14%) | 1,678 |
| 19 Nov 2019 | INR | 35.4 | 35.9 | 35.2 | 35.2 | 35.2 | +0.2 (+0.57%) | 1,925 |
| 18 Nov 2019 | INR | 35.45 | 36.05 | 35 | 35 | 35 | -1.5 (-4.11%) | 524 |
| 15 Nov 2019 | INR | 34.65 | 38 | 34.65 | 36.5 | 36.5 | +0.5 (+1.39%) | 3,176 |
| 14 Nov 2019 | INR | 35.05 | 36 | 34.6 | 36 | 36 | +0.45 (+1.27%) | 5,657 |
| 13 Nov 2019 | INR | 36.5 | 36.5 | 35.3 | 35.55 | 35.55 | -1.25 (-3.40%) | 3,242 |
| 11 Nov 2019 | INR | 36 | 36.8 | 35.85 | 36.8 | 36.8 | +0.15 (+0.41%) | 683 |
| 8 Nov 2019 | INR | 36.95 | 37.45 | 36 | 36.65 | 36.65 | -0.65 (-1.74%) | 4,187 |
| 7 Nov 2019 | INR | 36.65 | 37.3 | 36.65 | 37.3 | 37.3 | +0.65 (+1.77%) | 1,235 |
| 6 Nov 2019 | INR | 37.15 | 37.45 | 36.5 | 36.65 | 36.65 | -0.65 (-1.74%) | 1,582 |
| 5 Nov 2019 | INR | 38.55 | 39 | 37.15 | 37.3 | 37.3 | +0.9 (+2.47%) | 13,861 |
| 4 Nov 2019 | INR | 37.2 | 37.2 | 36 | 36.4 | 36.4 | +0.2 (+0.55%) | 2,329 |
| 1 Nov 2019 | INR | 35.9 | 36.8 | 35.8 | 36.2 | 36.2 | -0.05 (-0.14%) | 714 |
| 31 Oct 2019 | INR | 36.25 | 36.8 | 36 | 36.25 | 36.25 | +0.1 (+0.28%) | 842 |
| 30 Oct 2019 | INR | 35.6 | 36.55 | 35.6 | 36.15 | 36.15 | +0.7 (+1.97%) | 5,028 |
| 29 Oct 2019 | INR | 37.4 | 38.15 | 35.1 | 35.45 | 35.45 | -0.95 (-2.61%) | 15,092 |
