| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 44 | 44 | 41.2 | 42 | 42 | -0.05 (-0.12%) | 7,406 |
| 9 Dec 2019 | INR | 43.8 | 43.9 | 41 | 42.05 | 42.05 | -1.05 (-2.44%) | 5,646 |
| 6 Dec 2019 | INR | 43.8 | 44.4 | 42.35 | 43.1 | 43.1 | +0.1 (+0.23%) | 4,743 |
| 5 Dec 2019 | INR | 43.8 | 43.8 | 42.05 | 43 | 43 | +0.25 (+0.58%) | 9,824 |
| 4 Dec 2019 | INR | 43 | 43.7 | 42.25 | 42.75 | 42.75 | -0.25 (-0.58%) | 5,133 |
| 3 Dec 2019 | INR | 43.95 | 43.95 | 42.5 | 43 | 43 | +0.35 (+0.82%) | 1,869 |
| 2 Dec 2019 | INR | 42.8 | 43.9 | 42.25 | 42.65 | 42.65 | -0.15 (-0.35%) | 6,733 |
| 29 Nov 2019 | INR | 42.1 | 44 | 42.1 | 42.8 | 42.8 | -0.35 (-0.81%) | 11,087 |
| 28 Nov 2019 | INR | 44 | 44.65 | 42.5 | 43.15 | 43.15 | -0.05 (-0.12%) | 6,881 |
| 27 Nov 2019 | INR | 44 | 44 | 43.2 | 43.2 | 43.2 | -0.3 (-0.69%) | 5,710 |
| 26 Nov 2019 | INR | 45.9 | 45.9 | 43.15 | 43.5 | 43.5 | -1 (-2.25%) | 4,459 |
| 25 Nov 2019 | INR | 45.2 | 45.2 | 43.2 | 44.5 | 44.5 | +1.3 (+3.01%) | 17,025 |
| 22 Nov 2019 | INR | 44.9 | 44.9 | 43.1 | 43.2 | 43.2 | -0.5 (-1.14%) | 7,711 |
| 21 Nov 2019 | INR | 45.95 | 45.95 | 43 | 43.7 | 43.7 | -0.35 (-0.79%) | 18,650 |
| 20 Nov 2019 | INR | 45.65 | 45.65 | 44 | 44.05 | 44.05 | -0.2 (-0.45%) | 5,554 |
| 19 Nov 2019 | INR | 45.7 | 46.75 | 44.05 | 44.25 | 44.25 | -1.4 (-3.07%) | 8,326 |
| 18 Nov 2019 | INR | 46.2 | 46.65 | 45 | 45.65 | 45.65 | +0.8 (+1.78%) | 10,040 |
| 15 Nov 2019 | INR | 45.95 | 45.95 | 44.5 | 44.85 | 44.85 | +0.85 (+1.93%) | 18,085 |
| 14 Nov 2019 | INR | 46.35 | 47.35 | 43.5 | 44 | 44 | -1.4 (-3.08%) | 10,454 |
| 13 Nov 2019 | INR | 44.9 | 46 | 44.1 | 45.4 | 45.4 | +0.75 (+1.68%) | 5,801 |
| 11 Nov 2019 | INR | 44.5 | 45 | 43.05 | 44.65 | 44.65 | +0.3 (+0.68%) | 4,935 |
| 8 Nov 2019 | INR | 45.65 | 45.65 | 44.1 | 44.35 | 44.35 | +0.25 (+0.57%) | 9,506 |
| 7 Nov 2019 | INR | 44.5 | 44.5 | 42.55 | 44.1 | 44.1 | +0.85 (+1.97%) | 7,607 |
| 6 Nov 2019 | INR | 43.5 | 43.7 | 42 | 43.25 | 43.25 | +0.6 (+1.41%) | 8,588 |
| 5 Nov 2019 | INR | 46.2 | 46.2 | 42.45 | 42.65 | 42.65 | -1.7 (-3.83%) | 14,115 |
| 4 Nov 2019 | INR | 43.9 | 45.05 | 42.5 | 44.35 | 44.35 | +1.4 (+3.26%) | 9,076 |
| 1 Nov 2019 | INR | 41.5 | 43.5 | 41.5 | 42.95 | 42.95 | +0.9 (+2.14%) | 15,193 |
| 31 Oct 2019 | INR | 42.65 | 43.3 | 41.1 | 42.05 | 42.05 | -0.45 (-1.06%) | 14,013 |
| 30 Oct 2019 | INR | 43.5 | 43.95 | 41.9 | 42.5 | 42.5 | -0.75 (-1.73%) | 10,500 |
| 29 Oct 2019 | INR | 44 | 44.6 | 41.5 | 43.25 | 43.25 | +2.1 (+5.10%) | 19,609 |
