| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 46.45 | 46.5 | 44.15 | 46.5 | 46.5 | +0.05 (+0.11%) | 4,525 |
| 9 Dec 2019 | INR | 45.45 | 47.5 | 43.5 | 46.45 | 46.45 | +1 (+2.20%) | 19,145 |
| 6 Dec 2019 | INR | 44.5 | 45.45 | 42.7 | 45.45 | 45.45 | +1.45 (+3.30%) | 10,838 |
| 5 Dec 2019 | INR | 44 | 45 | 41.95 | 44 | 44 | +0.85 (+1.97%) | 10,109 |
| 4 Dec 2019 | INR | 42 | 43.5 | 42 | 43.15 | 43.15 | +1.15 (+2.74%) | 12,475 |
| 3 Dec 2019 | INR | 42 | 44 | 41.25 | 42 | 42 | -0.05 (-0.12%) | 12,562 |
| 2 Dec 2019 | INR | 40.7 | 42.6 | 40.65 | 42.05 | 42.05 | +1.35 (+3.32%) | 11,250 |
| 29 Nov 2019 | INR | 38.95 | 40.95 | 38.1 | 40.7 | 40.7 | +1.6 (+4.09%) | 16,084 |
| 28 Nov 2019 | INR | 37.85 | 39.3 | 37.85 | 39.1 | 39.1 | +1.65 (+4.41%) | 6,160 |
| 27 Nov 2019 | INR | 37.35 | 39.95 | 37.25 | 37.45 | 37.45 | -1.7 (-4.34%) | 12,246 |
| 26 Nov 2019 | INR | 37.2 | 41 | 37.2 | 39.15 | 39.15 | +0.05 (+0.13%) | 9,139 |
| 25 Nov 2019 | INR | 37.75 | 40.25 | 36.45 | 39.1 | 39.1 | +0.75 (+1.96%) | 12,691 |
| 22 Nov 2019 | INR | 38.6 | 39.3 | 37.8 | 38.35 | 38.35 | -0.2 (-0.52%) | 9,751 |
| 21 Nov 2019 | INR | 38.25 | 38.6 | 37.15 | 38.55 | 38.55 | +0.65 (+1.72%) | 8,285 |
| 20 Nov 2019 | INR | 37.75 | 38.25 | 37.65 | 37.9 | 37.9 | +0.4 (+1.07%) | 7,700 |
| 19 Nov 2019 | INR | 36.15 | 37.55 | 36.15 | 37.5 | 37.5 | +0.65 (+1.76%) | 3,734 |
| 18 Nov 2019 | INR | 37.2 | 37.2 | 35.8 | 36.85 | 36.85 | +0.35 (+0.96%) | 4,204 |
| 15 Nov 2019 | INR | 36.5 | 36.55 | 35.2 | 36.5 | 36.5 | +0.6 (+1.67%) | 3,520 |
| 14 Nov 2019 | INR | 35.75 | 36.4 | 35.75 | 35.9 | 35.9 | +0.2 (+0.56%) | 3,839 |
| 13 Nov 2019 | INR | 36.55 | 36.55 | 35.45 | 35.7 | 35.7 | -0.15 (-0.42%) | 3,904 |
| 11 Nov 2019 | INR | 35.9 | 35.9 | 34.25 | 35.85 | 35.85 | +1.65 (+4.82%) | 5,512 |
| 8 Nov 2019 | INR | 34.2 | 34.2 | 33.75 | 34.2 | 34.2 | +1.6 (+4.91%) | 2,197 |
| 7 Nov 2019 | INR | 32 | 32.6 | 32 | 32.6 | 32.6 | +1.55 (+4.99%) | 1,720 |
| 6 Nov 2019 | INR | 31.05 | 31.05 | 30.8 | 31.05 | 31.05 | +1.45 (+4.90%) | 2,868 |
| 5 Nov 2019 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | +1.4 (+4.96%) | 500 |
| 4 Nov 2019 | INR | 25.6 | 28.2 | 25.6 | 28.2 | 28.2 | +1.3 (+4.83%) | 7,835 |
| 1 Nov 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 31 Oct 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | -1.3 (-4.61%) | 140 |
| 30 Oct 2019 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0.0 (0.0%) | 0 |
| 29 Oct 2019 | INR | 28.15 | 28.3 | 28.15 | 28.2 | 28.2 | -2.95 (-9.47%) | 390 |
