| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 38.9 | 39.05 | 38.3 | 38.3 | 38.3 | -0.3 (-0.78%) | 7,215 |
| 9 Dec 2019 | INR | 39 | 39.4 | 38.35 | 38.6 | 38.6 | -0.15 (-0.39%) | 4,596 |
| 6 Dec 2019 | INR | 39.2 | 39.25 | 38.5 | 38.75 | 38.75 | -0.45 (-1.15%) | 10,620 |
| 5 Dec 2019 | INR | 39.65 | 40 | 38.6 | 39.2 | 39.2 | -0.5 (-1.26%) | 9,753 |
| 4 Dec 2019 | INR | 42.4 | 42.4 | 39.25 | 39.7 | 39.7 | +0.25 (+0.63%) | 2,644 |
| 3 Dec 2019 | INR | 40.5 | 40.5 | 39.25 | 39.45 | 39.45 | -1.05 (-2.59%) | 12,117 |
| 2 Dec 2019 | INR | 42.95 | 43.6 | 40.45 | 40.5 | 40.5 | -0.7 (-1.70%) | 5,408 |
| 29 Nov 2019 | INR | 41.75 | 42.1 | 41.1 | 41.2 | 41.2 | -0.85 (-2.02%) | 5,963 |
| 28 Nov 2019 | INR | 42 | 42.85 | 42 | 42.05 | 42.05 | +0.3 (+0.72%) | 3,869 |
| 27 Nov 2019 | INR | 42.4 | 42.45 | 41.55 | 41.75 | 41.75 | -0.65 (-1.53%) | 7,115 |
| 26 Nov 2019 | INR | 43.35 | 43.4 | 42.1 | 42.4 | 42.4 | -0.7 (-1.62%) | 6,489 |
| 25 Nov 2019 | INR | 42.75 | 43.35 | 42.55 | 43.1 | 43.1 | +0.45 (+1.06%) | 10,901 |
| 22 Nov 2019 | INR | 43.05 | 44 | 42.3 | 42.65 | 42.65 | -0.05 (-0.12%) | 13,250 |
| 21 Nov 2019 | INR | 44 | 44.15 | 42.4 | 42.7 | 42.7 | -1.15 (-2.62%) | 12,504 |
| 20 Nov 2019 | INR | 45.5 | 45.5 | 43.6 | 43.85 | 43.85 | -0.85 (-1.90%) | 20,166 |
| 19 Nov 2019 | INR | 45.95 | 46.75 | 44.5 | 44.7 | 44.7 | -1.35 (-2.93%) | 32,114 |
| 18 Nov 2019 | INR | 44.3 | 47.2 | 43.9 | 46.05 | 46.05 | +2.9 (+6.72%) | 230,477 |
| 15 Nov 2019 | INR | 42.8 | 44.5 | 42.7 | 43.15 | 43.15 | -0.6 (-1.37%) | 37,762 |
| 14 Nov 2019 | INR | 41.8 | 44.1 | 40.6 | 43.75 | 43.75 | +2.05 (+4.92%) | 38,052 |
| 13 Nov 2019 | INR | 42.5 | 43.35 | 41.35 | 41.7 | 41.7 | -0.35 (-0.83%) | 7,446 |
| 11 Nov 2019 | INR | 41.15 | 42.8 | 40.45 | 42.05 | 42.05 | +1.35 (+3.32%) | 30,387 |
| 8 Nov 2019 | INR | 39.75 | 41.3 | 39.75 | 40.7 | 40.7 | +1 (+2.52%) | 21,162 |
| 7 Nov 2019 | INR | 43 | 43 | 39.45 | 39.7 | 39.7 | -2.5 (-5.92%) | 16,579 |
| 6 Nov 2019 | INR | 41.9 | 42.85 | 41.9 | 42.2 | 42.2 | +1 (+2.43%) | 22,275 |
| 5 Nov 2019 | INR | 43.4 | 44.55 | 40.9 | 41.2 | 41.2 | -0.8 (-1.90%) | 91,358 |
| 4 Nov 2019 | INR | 41 | 42.9 | 41 | 42 | 42 | +1.45 (+3.58%) | 36,535 |
| 1 Nov 2019 | INR | 38.05 | 41.2 | 38.05 | 40.55 | 40.55 | +2.2 (+5.74%) | 24,045 |
| 31 Oct 2019 | INR | 38.35 | 38.85 | 38 | 38.35 | 38.35 | 0.0 (0.0%) | 4,137 |
| 30 Oct 2019 | INR | 38.55 | 38.95 | 38.2 | 38.35 | 38.35 | +0.15 (+0.39%) | 3,531 |
| 29 Oct 2019 | INR | 38.7 | 38.7 | 38.2 | 38.2 | 38.2 | +0.05 (+0.13%) | 3,474 |
