| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 43.5 | 43.5 | 42.65 | 43 | 43 | -0.45 (-1.04%) | 170,721 |
| 9 Dec 2019 | INR | 43.6 | 44.1 | 42.7 | 43.45 | 43.45 | +0.25 (+0.58%) | 223,360 |
| 6 Dec 2019 | INR | 43.65 | 43.95 | 42.95 | 43.2 | 43.2 | -0.55 (-1.26%) | 120,348 |
| 5 Dec 2019 | INR | 44 | 44.15 | 43.2 | 43.75 | 43.75 | +0.2 (+0.46%) | 259,968 |
| 4 Dec 2019 | INR | 43.15 | 43.8 | 42.5 | 43.55 | 43.55 | +0.3 (+0.69%) | 255,778 |
| 3 Dec 2019 | INR | 43.5 | 43.65 | 42.45 | 43.25 | 43.25 | -0.1 (-0.23%) | 356,477 |
| 2 Dec 2019 | INR | 44.7 | 44.85 | 43.2 | 43.35 | 43.35 | -1.05 (-2.36%) | 266,656 |
| 29 Nov 2019 | INR | 45 | 45.2 | 43.9 | 44.4 | 44.4 | -1 (-2.20%) | 332,801 |
| 28 Nov 2019 | INR | 43.95 | 45.5 | 43.4 | 45.4 | 45.4 | +1.65 (+3.77%) | 673,803 |
| 27 Nov 2019 | INR | 44 | 44.05 | 43.55 | 43.75 | 43.75 | -0.05 (-0.11%) | 167,426 |
| 26 Nov 2019 | INR | 43.4 | 44.65 | 43 | 43.8 | 43.8 | +0.55 (+1.27%) | 660,423 |
| 25 Nov 2019 | INR | 42 | 43.4 | 42 | 43.25 | 43.25 | +1.55 (+3.72%) | 296,699 |
| 22 Nov 2019 | INR | 41.4 | 41.9 | 40.8 | 41.7 | 41.7 | +0.45 (+1.09%) | 395,653 |
| 21 Nov 2019 | INR | 42.65 | 42.65 | 41.15 | 41.25 | 41.25 | -0.85 (-2.02%) | 346,924 |
| 20 Nov 2019 | INR | 42.75 | 42.85 | 42 | 42.1 | 42.1 | +0.05 (+0.12%) | 225,983 |
| 19 Nov 2019 | INR | 42.4 | 42.5 | 41.9 | 42.05 | 42.05 | -0.3 (-0.71%) | 217,239 |
| 18 Nov 2019 | INR | 42.3 | 42.8 | 42.15 | 42.35 | 42.35 | +0.2 (+0.47%) | 725,772 |
| 15 Nov 2019 | INR | 42.3 | 42.55 | 41.65 | 42.15 | 42.15 | -0.05 (-0.12%) | 214,590 |
| 14 Nov 2019 | INR | 42.4 | 42.7 | 41 | 42.2 | 42.2 | -1.3 (-2.99%) | 607,216 |
| 13 Nov 2019 | INR | 46.1 | 46.15 | 43.2 | 43.5 | 43.5 | -2.55 (-5.54%) | 600,698 |
| 11 Nov 2019 | INR | 46.6 | 46.75 | 45.65 | 46.05 | 46.05 | -0.5 (-1.07%) | 198,719 |
| 8 Nov 2019 | INR | 46.5 | 47.6 | 46.35 | 46.55 | 46.55 | -0.6 (-1.27%) | 236,851 |
| 7 Nov 2019 | INR | 46.75 | 47.45 | 46 | 47.15 | 47.15 | +0.45 (+0.96%) | 363,535 |
| 6 Nov 2019 | INR | 47.05 | 47.05 | 46.05 | 46.7 | 46.7 | +0.05 (+0.11%) | 272,372 |
| 5 Nov 2019 | INR | 46.8 | 48.05 | 46.5 | 46.65 | 46.65 | -0.2 (-0.43%) | 499,016 |
| 4 Nov 2019 | INR | 46.1 | 47.75 | 46.1 | 46.85 | 46.85 | +0.95 (+2.07%) | 580,401 |
| 1 Nov 2019 | INR | 45.5 | 46.35 | 44.5 | 45.9 | 45.9 | +0.45 (+0.99%) | 479,416 |
| 31 Oct 2019 | INR | 44 | 45.65 | 43.85 | 45.45 | 45.45 | +1.5 (+3.41%) | 810,897 |
| 30 Oct 2019 | INR | 43.7 | 44.45 | 43.7 | 43.95 | 43.95 | +0.25 (+0.57%) | 348,022 |
| 29 Oct 2019 | INR | 43.75 | 44.35 | 43.25 | 43.7 | 43.7 | +1.15 (+2.70%) | 341,643 |
