| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 42.65 | 42.8 | 41.5 | 41.7 | 41.7 | -0.95 (-2.23%) | 1,733 |
| 9 Dec 2019 | INR | 41 | 44 | 40 | 42.65 | 42.65 | +1.65 (+4.02%) | 20,867 |
| 6 Dec 2019 | INR | 38.7 | 42.45 | 38.7 | 41 | 41 | +3.15 (+8.32%) | 40,430 |
| 5 Dec 2019 | INR | 38.5 | 38.5 | 37.5 | 37.85 | 37.85 | -0.2 (-0.53%) | 4,333 |
| 4 Dec 2019 | INR | 39.4 | 39.4 | 37.65 | 38.05 | 38.05 | -1.45 (-3.67%) | 6,839 |
| 3 Dec 2019 | INR | 40 | 40.5 | 38.1 | 39.5 | 39.5 | -0.15 (-0.38%) | 3,912 |
| 2 Dec 2019 | INR | 41.5 | 41.5 | 38.6 | 39.65 | 39.65 | -1.85 (-4.46%) | 14,072 |
| 29 Nov 2019 | INR | 42.75 | 42.75 | 40.4 | 41.5 | 41.5 | -1.35 (-3.15%) | 14,943 |
| 28 Nov 2019 | INR | 40.4 | 43.8 | 40.2 | 42.85 | 42.85 | +1.4 (+3.38%) | 29,003 |
| 27 Nov 2019 | INR | 41.85 | 41.95 | 40.15 | 41.45 | 41.45 | -0.35 (-0.84%) | 29,844 |
| 26 Nov 2019 | INR | 42 | 44.45 | 41 | 41.8 | 41.8 | 0.0 (0.0%) | 63,520 |
| 25 Nov 2019 | INR | 40.4 | 42.35 | 39.4 | 41.8 | 41.8 | +2.3 (+5.82%) | 158,303 |
| 22 Nov 2019 | INR | 37.35 | 40.5 | 36.6 | 39.5 | 39.5 | +0.85 (+2.20%) | 1,201,116 |
| 21 Nov 2019 | INR | 37 | 39.25 | 35.9 | 38.65 | 38.65 | +2.9 (+8.11%) | 335,746 |
| 20 Nov 2019 | INR | 33.2 | 36.85 | 32.5 | 35.75 | 35.75 | +2.65 (+8.01%) | 58,817 |
| 19 Nov 2019 | INR | 33 | 33.35 | 33 | 33.1 | 33.1 | -0.4 (-1.19%) | 2,540 |
| 18 Nov 2019 | INR | 33.85 | 34.25 | 33.4 | 33.5 | 33.5 | +0.55 (+1.67%) | 21,480 |
| 15 Nov 2019 | INR | 34.35 | 34.35 | 32.7 | 32.95 | 32.95 | -1.5 (-4.35%) | 5,432 |
| 14 Nov 2019 | INR | 34.65 | 36.25 | 33.7 | 34.45 | 34.45 | +0.55 (+1.62%) | 29,509 |
| 13 Nov 2019 | INR | 34.55 | 34.65 | 33.7 | 33.9 | 33.9 | -1.15 (-3.28%) | 20,770 |
| 11 Nov 2019 | INR | 31.55 | 35.7 | 31.55 | 35.05 | 35.05 | +2.15 (+6.53%) | 33,855 |
| 8 Nov 2019 | INR | 33.45 | 34.05 | 32.5 | 32.9 | 32.9 | -1.05 (-3.09%) | 14,741 |
| 7 Nov 2019 | INR | 34.2 | 34.8 | 33.25 | 33.95 | 33.95 | -0.4 (-1.16%) | 58,638 |
| 6 Nov 2019 | INR | 33.2 | 35.35 | 32.1 | 34.35 | 34.35 | +1.45 (+4.41%) | 35,072 |
| 5 Nov 2019 | INR | 29.2 | 34.5 | 29.2 | 32.9 | 32.9 | +3.7 (+12.67%) | 39,717 |
| 4 Nov 2019 | INR | 31.6 | 31.85 | 27.8 | 29.2 | 29.2 | -2.95 (-9.18%) | 27,513 |
| 1 Nov 2019 | INR | 31 | 32.55 | 30.6 | 32.15 | 32.15 | +0.55 (+1.74%) | 22,900 |
| 31 Oct 2019 | INR | 33 | 33.1 | 30.55 | 31.6 | 31.6 | -1.75 (-5.25%) | 34,567 |
| 30 Oct 2019 | INR | 30.95 | 34.4 | 30.6 | 33.35 | 33.35 | +3.05 (+10.07%) | 39,422 |
| 29 Oct 2019 | INR | 29.65 | 31.5 | 28.9 | 30.3 | 30.3 | +1.85 (+6.50%) | 45,345 |
