| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 44 | 44.9 | 43.15 | 43.65 | 43.65 | +0.1 (+0.23%) | 18,543 |
| 9 Dec 2019 | INR | 44.7 | 45 | 43 | 43.55 | 43.55 | -0.25 (-0.57%) | 7,274 |
| 6 Dec 2019 | INR | 43 | 44.4 | 42.6 | 43.8 | 43.8 | +0.8 (+1.86%) | 10,168 |
| 5 Dec 2019 | INR | 43 | 43.75 | 42.6 | 43 | 43 | -0.3 (-0.69%) | 12,978 |
| 4 Dec 2019 | INR | 42.5 | 43.9 | 42.5 | 43.3 | 43.3 | +0.45 (+1.05%) | 6,508 |
| 3 Dec 2019 | INR | 43.5 | 43.95 | 42.6 | 42.85 | 42.85 | -0.25 (-0.58%) | 9,043 |
| 2 Dec 2019 | INR | 45 | 45 | 42.5 | 43.1 | 43.1 | -1.65 (-3.69%) | 10,981 |
| 29 Nov 2019 | INR | 44.9 | 44.95 | 43.05 | 44.75 | 44.75 | +0.25 (+0.56%) | 9,494 |
| 28 Nov 2019 | INR | 43 | 44.9 | 42.5 | 44.5 | 44.5 | +0.8 (+1.83%) | 32,934 |
| 27 Nov 2019 | INR | 42 | 45 | 41.75 | 43.7 | 43.7 | +1.7 (+4.05%) | 36,967 |
| 26 Nov 2019 | INR | 42.25 | 42.25 | 41.7 | 42 | 42 | -0.3 (-0.71%) | 5,677 |
| 25 Nov 2019 | INR | 42.85 | 42.85 | 41.8 | 42.3 | 42.3 | +0.05 (+0.12%) | 5,901 |
| 22 Nov 2019 | INR | 42.1 | 42.45 | 41 | 42.25 | 42.25 | +0.15 (+0.36%) | 16,742 |
| 21 Nov 2019 | INR | 42.5 | 42.5 | 41.9 | 42.1 | 42.1 | +0.1 (+0.24%) | 6,470 |
| 20 Nov 2019 | INR | 42.75 | 42.75 | 41.75 | 42 | 42 | -0.5 (-1.18%) | 22,987 |
| 19 Nov 2019 | INR | 42.85 | 43.85 | 42.15 | 42.5 | 42.5 | -0.15 (-0.35%) | 5,625 |
| 18 Nov 2019 | INR | 43.4 | 43.4 | 41.85 | 42.65 | 42.65 | +0.8 (+1.91%) | 13,073 |
| 15 Nov 2019 | INR | 43.4 | 43.4 | 41.75 | 41.85 | 41.85 | -0.2 (-0.48%) | 28,569 |
| 14 Nov 2019 | INR | 43.45 | 44.4 | 41.55 | 42.05 | 42.05 | -1.4 (-3.22%) | 53,464 |
| 13 Nov 2019 | INR | 42.6 | 44.8 | 42.6 | 43.45 | 43.45 | +0.9 (+2.12%) | 13,121 |
| 11 Nov 2019 | INR | 43.25 | 43.25 | 42.1 | 42.55 | 42.55 | -0.1 (-0.23%) | 4,852 |
| 8 Nov 2019 | INR | 43.45 | 43.6 | 42.6 | 42.65 | 42.65 | +0.35 (+0.83%) | 6,920 |
| 7 Nov 2019 | INR | 43.65 | 44.45 | 41.75 | 42.3 | 42.3 | -1.2 (-2.76%) | 8,634 |
| 6 Nov 2019 | INR | 43.65 | 44.55 | 43.1 | 43.5 | 43.5 | -0.75 (-1.69%) | 5,893 |
| 5 Nov 2019 | INR | 44.75 | 44.9 | 43.5 | 44.25 | 44.25 | +0.15 (+0.34%) | 5,714 |
| 4 Nov 2019 | INR | 44.2 | 45.05 | 43.8 | 44.1 | 44.1 | +0.05 (+0.11%) | 8,722 |
| 1 Nov 2019 | INR | 44.1 | 45 | 43.5 | 44.05 | 44.05 | -0.15 (-0.34%) | 7,419 |
| 31 Oct 2019 | INR | 42.65 | 45.5 | 42.6 | 44.2 | 44.2 | +1 (+2.31%) | 10,949 |
| 30 Oct 2019 | INR | 42.55 | 43.8 | 42.2 | 43.2 | 43.2 | +0.7 (+1.65%) | 6,799 |
| 29 Oct 2019 | INR | 42.15 | 43.2 | 41.5 | 42.5 | 42.5 | +0.05 (+0.12%) | 7,616 |
