| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 38.6 | 38.6 | 37.05 | 37.15 | 37.15 | -1.1 (-2.88%) | 1,340,950 |
| 6 Dec 2019 | INR | 38.4 | 38.7 | 37.6 | 38.25 | 38.25 | +0.05 (+0.13%) | 1,659,269 |
| 5 Dec 2019 | INR | 39.25 | 39.45 | 37.4 | 38.2 | 38.2 | -1 (-2.55%) | 3,378,906 |
| 4 Dec 2019 | INR | 40.25 | 40.3 | 38.6 | 39.2 | 39.2 | -1.05 (-2.61%) | 3,037,872 |
| 3 Dec 2019 | INR | 42.15 | 42.15 | 40.05 | 40.25 | 40.25 | -1.85 (-4.39%) | 1,821,602 |
| 2 Dec 2019 | INR | 43.2 | 43.35 | 41.95 | 42.1 | 42.1 | -1.1 (-2.55%) | 1,585,609 |
| 29 Nov 2019 | INR | 44.5 | 45.5 | 42.8 | 43.2 | 43.2 | -1.2 (-2.70%) | 1,803,605 |
| 28 Nov 2019 | INR | 45.1 | 45.15 | 44.2 | 44.4 | 44.4 | -0.35 (-0.78%) | 849,541 |
| 27 Nov 2019 | INR | 45.45 | 45.6 | 44.35 | 44.75 | 44.75 | +0.1 (+0.22%) | 1,373,628 |
| 26 Nov 2019 | INR | 47.45 | 48.4 | 43.8 | 44.65 | 44.65 | -2.75 (-5.80%) | 2,834,216 |
| 25 Nov 2019 | INR | 48 | 48.1 | 47.1 | 47.4 | 47.4 | -0.45 (-0.94%) | 1,041,515 |
| 22 Nov 2019 | INR | 48.25 | 48.7 | 47.5 | 47.85 | 47.85 | -0.5 (-1.03%) | 549,621 |
| 21 Nov 2019 | INR | 49 | 49.7 | 47.8 | 48.35 | 48.35 | -0.4 (-0.82%) | 964,024 |
| 20 Nov 2019 | INR | 47.5 | 51.25 | 47.3 | 48.75 | 48.75 | +1.5 (+3.17%) | 3,027,627 |
| 19 Nov 2019 | INR | 47.65 | 47.85 | 46.75 | 47.25 | 47.25 | -0.55 (-1.15%) | 763,833 |
| 18 Nov 2019 | INR | 49 | 49.5 | 47.6 | 47.8 | 47.8 | -1.35 (-2.75%) | 736,241 |
| 15 Nov 2019 | INR | 49.85 | 50.8 | 49 | 49.15 | 49.15 | -0.7 (-1.40%) | 690,687 |
| 14 Nov 2019 | INR | 50.5 | 50.7 | 49.4 | 49.85 | 49.85 | -0.55 (-1.09%) | 552,856 |
| 13 Nov 2019 | INR | 52 | 52.4 | 50 | 50.4 | 50.4 | -1.6 (-3.08%) | 841,468 |
| 11 Nov 2019 | INR | 52 | 52.95 | 51.25 | 52 | 52 | -0.5 (-0.95%) | 1,060,148 |
| 8 Nov 2019 | INR | 51.4 | 53.8 | 50.6 | 52.5 | 52.5 | +1 (+1.94%) | 2,298,321 |
| 7 Nov 2019 | INR | 51.3 | 52.8 | 51.2 | 51.5 | 51.5 | +0.25 (+0.49%) | 658,458 |
| 6 Nov 2019 | INR | 52.8 | 52.9 | 51 | 51.25 | 51.25 | -1.55 (-2.94%) | 777,911 |
| 5 Nov 2019 | INR | 54.95 | 54.95 | 51.6 | 52.8 | 52.8 | -2.05 (-3.74%) | 1,117,749 |
| 4 Nov 2019 | INR | 53.5 | 55.55 | 53 | 54.85 | 54.85 | +1.35 (+2.52%) | 1,594,735 |
| 1 Nov 2019 | INR | 50.3 | 54 | 50.1 | 53.5 | 53.5 | +3.2 (+6.36%) | 2,364,346 |
| 31 Oct 2019 | INR | 51.5 | 51.85 | 49.65 | 50.3 | 50.3 | -1 (-1.95%) | 1,144,164 |
| 30 Oct 2019 | INR | 51 | 52.3 | 50.1 | 51.3 | 51.3 | +0.55 (+1.08%) | 1,363,788 |
| 29 Oct 2019 | INR | 46.95 | 52.3 | 46.95 | 50.75 | 50.75 | +3.85 (+8.21%) | 3,338,923 |
| 27 Oct 2019 | INR | 46.05 | 47.4 | 46.05 | 46.9 | 46.9 | +1.3 (+2.85%) | 219,772 |
