| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 39.2 | 39.2 | 37.9 | 38 | 38 | -0.6 (-1.55%) | 2,905 |
| 9 Dec 2019 | INR | 39.1 | 40.5 | 38.55 | 38.6 | 38.6 | -0.4 (-1.03%) | 1,162 |
| 6 Dec 2019 | INR | 39 | 40 | 38.65 | 39 | 39 | -0.45 (-1.14%) | 2,412 |
| 5 Dec 2019 | INR | 38.6 | 39.7 | 38.55 | 39.45 | 39.45 | +0.7 (+1.81%) | 1,409 |
| 4 Dec 2019 | INR | 39 | 39.35 | 38.4 | 38.75 | 38.75 | -0.35 (-0.90%) | 2,644 |
| 3 Dec 2019 | INR | 39.65 | 39.65 | 39 | 39.1 | 39.1 | -0.75 (-1.88%) | 5,993 |
| 2 Dec 2019 | INR | 40 | 40.3 | 38.95 | 39.85 | 39.85 | +0.05 (+0.13%) | 2,622 |
| 29 Nov 2019 | INR | 40.95 | 41.1 | 39.65 | 39.8 | 39.8 | -0.05 (-0.13%) | 3,597 |
| 28 Nov 2019 | INR | 40.7 | 41.1 | 39.2 | 39.85 | 39.85 | -0.55 (-1.36%) | 2,668 |
| 27 Nov 2019 | INR | 41.5 | 41.5 | 39.5 | 40.4 | 40.4 | -0.55 (-1.34%) | 3,593 |
| 26 Nov 2019 | INR | 40.75 | 41.6 | 40.55 | 40.95 | 40.95 | -0.05 (-0.12%) | 2,255 |
| 25 Nov 2019 | INR | 41.5 | 42 | 40.75 | 41 | 41 | -0.5 (-1.20%) | 2,638 |
| 22 Nov 2019 | INR | 41 | 43.95 | 40.2 | 41.5 | 41.5 | +1.5 (+3.75%) | 5,297 |
| 21 Nov 2019 | INR | 40.9 | 41 | 39.5 | 40 | 40 | -1.2 (-2.91%) | 5,445 |
| 20 Nov 2019 | INR | 42.6 | 43.3 | 40 | 41.2 | 41.2 | -1.7 (-3.96%) | 7,901 |
| 19 Nov 2019 | INR | 44 | 44.5 | 42.4 | 42.9 | 42.9 | +0.9 (+2.14%) | 2,011 |
| 18 Nov 2019 | INR | 41.15 | 42.2 | 41.15 | 42 | 42 | +0.5 (+1.20%) | 1,553 |
| 15 Nov 2019 | INR | 44 | 44 | 41.15 | 41.5 | 41.5 | -1.6 (-3.71%) | 4,924 |
| 14 Nov 2019 | INR | 44.45 | 44.45 | 42.5 | 43.1 | 43.1 | -1.45 (-3.25%) | 2,288 |
| 13 Nov 2019 | INR | 45.45 | 46.45 | 44.1 | 44.55 | 44.55 | +0.1 (+0.22%) | 4,924 |
| 11 Nov 2019 | INR | 46 | 46 | 44 | 44.45 | 44.45 | -1.5 (-3.26%) | 3,734 |
| 8 Nov 2019 | INR | 42 | 46.35 | 42 | 45.95 | 45.95 | +3.75 (+8.89%) | 11,406 |
| 7 Nov 2019 | INR | 43.85 | 44.5 | 42.2 | 42.2 | 42.2 | -0.45 (-1.06%) | 1,371 |
| 6 Nov 2019 | INR | 42.9 | 43.85 | 41.85 | 42.65 | 42.65 | +0.35 (+0.83%) | 1,057 |
| 5 Nov 2019 | INR | 48.5 | 48.5 | 42 | 42.3 | 42.3 | -1.05 (-2.42%) | 5,437 |
| 4 Nov 2019 | INR | 43 | 44.3 | 43 | 43.35 | 43.35 | -1.05 (-2.36%) | 1,314 |
| 1 Nov 2019 | INR | 42.8 | 44.9 | 42.8 | 44.4 | 44.4 | +1.6 (+3.74%) | 2,941 |
| 31 Oct 2019 | INR | 41.35 | 43.55 | 41.2 | 42.8 | 42.8 | +1.3 (+3.13%) | 3,429 |
| 30 Oct 2019 | INR | 41.5 | 42 | 41.05 | 41.5 | 41.5 | +0.35 (+0.85%) | 5,946 |
| 29 Oct 2019 | INR | 39.9 | 41.5 | 39.85 | 41.15 | 41.15 | +1.8 (+4.57%) | 2,910 |
