| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 45.35 | 46 | 43.05 | 43.2 | 43.2 | -1.25 (-2.81%) | 3,520 |
| 9 Dec 2019 | INR | 45.35 | 46.9 | 44.3 | 44.45 | 44.45 | +1 (+2.30%) | 764 |
| 6 Dec 2019 | INR | 45.95 | 46 | 43.25 | 43.45 | 43.45 | -1.4 (-3.12%) | 6,462 |
| 5 Dec 2019 | INR | 45 | 45.4 | 44.1 | 44.85 | 44.85 | -0.5 (-1.10%) | 1,914 |
| 4 Dec 2019 | INR | 46.5 | 46.7 | 44.55 | 45.35 | 45.35 | -1.05 (-2.26%) | 3,427 |
| 3 Dec 2019 | INR | 45.75 | 47.65 | 45.75 | 46.4 | 46.4 | +0.2 (+0.43%) | 1,105,666 |
| 2 Dec 2019 | INR | 45.25 | 50 | 45.25 | 46.2 | 46.2 | -3.25 (-6.57%) | 3,768 |
| 29 Nov 2019 | INR | 47.35 | 51.05 | 47 | 49.45 | 49.45 | +3 (+6.46%) | 1,125,893 |
| 28 Nov 2019 | INR | 43.75 | 46.8 | 43.55 | 46.45 | 46.45 | +1.35 (+2.99%) | 4,795 |
| 27 Nov 2019 | INR | 48.55 | 48.55 | 44.05 | 45.1 | 45.1 | -0.3 (-0.66%) | 1,039 |
| 26 Nov 2019 | INR | 44.9 | 46 | 43.6 | 45.4 | 45.4 | +1.1 (+2.48%) | 3,669 |
| 25 Nov 2019 | INR | 46 | 46 | 42 | 44.3 | 44.3 | -0.95 (-2.10%) | 9,615 |
| 22 Nov 2019 | INR | 46.85 | 47.7 | 43.4 | 45.25 | 45.25 | -0.5 (-1.09%) | 14,544 |
| 21 Nov 2019 | INR | 50.1 | 50.8 | 45.05 | 45.75 | 45.75 | -4.3 (-8.59%) | 13,906 |
| 20 Nov 2019 | INR | 49.2 | 53.4 | 49.1 | 50.05 | 50.05 | +1.5 (+3.09%) | 29,320,361 |
| 19 Nov 2019 | INR | 48.6 | 49.8 | 48.55 | 48.55 | 48.55 | -5.35 (-9.93%) | 6,794 |
| 18 Nov 2019 | INR | 53.9 | 56 | 53.9 | 53.9 | 53.9 | -13.45 (-19.97%) | 27,302 |
| 15 Nov 2019 | INR | 80 | 80 | 67.35 | 67.35 | 67.35 | -16.8 (-19.96%) | 47,652 |
| 14 Nov 2019 | INR | 93 | 93 | 81.5 | 84.15 | 84.15 | -2.25 (-2.60%) | 1,146,042 |
| 13 Nov 2019 | INR | 83 | 88.2 | 81.05 | 86.4 | 86.4 | +0.7 (+0.82%) | 50,751 |
| 11 Nov 2019 | INR | 84 | 87.1 | 79.05 | 85.7 | 85.7 | +1.25 (+1.48%) | 187,258 |
| 8 Nov 2019 | INR | 79.5 | 85.5 | 76.15 | 84.45 | 84.45 | +3.75 (+4.65%) | 32,111 |
| 7 Nov 2019 | INR | 69 | 83.9 | 68.75 | 80.7 | 80.7 | +8.6 (+11.93%) | 287,830 |
| 6 Nov 2019 | INR | 66 | 74.65 | 64 | 72.1 | 72.1 | +6.6 (+10.08%) | 26,665 |
| 5 Nov 2019 | INR | 67 | 67.4 | 63.65 | 65.5 | 65.5 | +1.1 (+1.71%) | 1,463 |
| 4 Nov 2019 | INR | 67 | 67 | 63.8 | 64.4 | 64.4 | -2.45 (-3.66%) | 2,805 |
| 1 Nov 2019 | INR | 68.25 | 68.25 | 64 | 66.85 | 66.85 | +0.65 (+0.98%) | 13,368 |
| 31 Oct 2019 | INR | 54 | 68.1 | 54 | 66.2 | 66.2 | +9.45 (+16.65%) | 5,060 |
| 30 Oct 2019 | INR | 55 | 57 | 55 | 56.75 | 56.75 | -0.6 (-1.05%) | 626 |
| 29 Oct 2019 | INR | 54.5 | 57.5 | 54.1 | 57.35 | 57.35 | +3.2 (+5.91%) | 2,771 |
