| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 41.5 | 42.1 | 39.2 | 39.75 | 39.75 | -0.65 (-1.61%) | 1,738 |
| 6 Dec 2019 | INR | 42 | 42 | 39.6 | 40.4 | 40.4 | +0.2 (+0.50%) | 3,955 |
| 5 Dec 2019 | INR | 39.95 | 40.6 | 39.45 | 40.2 | 40.2 | +0.9 (+2.29%) | 2,500 |
| 4 Dec 2019 | INR | 39 | 39.7 | 39 | 39.3 | 39.3 | 0.0 (0.0%) | 1,970 |
| 3 Dec 2019 | INR | 39.5 | 39.95 | 39.25 | 39.3 | 39.3 | -0.3 (-0.76%) | 2,548 |
| 2 Dec 2019 | INR | 40.05 | 40.25 | 39.4 | 39.6 | 39.6 | -0.65 (-1.61%) | 3,093 |
| 29 Nov 2019 | INR | 40.9 | 41.3 | 39.8 | 40.25 | 40.25 | +0.55 (+1.39%) | 6,251 |
| 28 Nov 2019 | INR | 39.9 | 40.7 | 39.3 | 39.7 | 39.7 | +0.3 (+0.76%) | 3,136 |
| 27 Nov 2019 | INR | 40.1 | 40.1 | 39.15 | 39.4 | 39.4 | -0.9 (-2.23%) | 5,533 |
| 26 Nov 2019 | INR | 39.55 | 40.9 | 39 | 40.3 | 40.3 | +0.8 (+2.03%) | 9,066 |
| 25 Nov 2019 | INR | 40.5 | 40.5 | 39 | 39.5 | 39.5 | -1.15 (-2.83%) | 9,482 |
| 22 Nov 2019 | INR | 40.85 | 41.5 | 40.35 | 40.65 | 40.65 | -0.1 (-0.25%) | 2,711 |
| 21 Nov 2019 | INR | 39.5 | 41.45 | 39.5 | 40.75 | 40.75 | +1.2 (+3.03%) | 6,412 |
| 20 Nov 2019 | INR | 40.5 | 41.25 | 38.5 | 39.55 | 39.55 | -1.3 (-3.18%) | 14,251 |
| 19 Nov 2019 | INR | 41.5 | 42 | 40.5 | 40.85 | 40.85 | -0.75 (-1.80%) | 5,364 |
| 18 Nov 2019 | INR | 43.35 | 44.05 | 41.3 | 41.6 | 41.6 | -1.95 (-4.48%) | 11,567 |
| 15 Nov 2019 | INR | 43.35 | 44.4 | 43.3 | 43.55 | 43.55 | -1.8 (-3.97%) | 8,736 |
| 14 Nov 2019 | INR | 45.8 | 46 | 44 | 45.35 | 45.35 | -0.45 (-0.98%) | 6,392 |
| 13 Nov 2019 | INR | 44.5 | 46.9 | 44.5 | 45.8 | 45.8 | +0.15 (+0.33%) | 8,024 |
| 11 Nov 2019 | INR | 47.9 | 47.9 | 45.05 | 45.65 | 45.65 | -1.15 (-2.46%) | 7,468 |
| 8 Nov 2019 | INR | 45.05 | 48.9 | 44.1 | 46.8 | 46.8 | +1.4 (+3.08%) | 27,912 |
| 7 Nov 2019 | INR | 48.5 | 48.5 | 44.2 | 45.4 | 45.4 | -1.9 (-4.02%) | 17,300 |
| 6 Nov 2019 | INR | 47.75 | 50 | 47.1 | 47.3 | 47.3 | +0.2 (+0.42%) | 68,854 |
| 5 Nov 2019 | INR | 48.5 | 48.9 | 46 | 47.1 | 47.1 | +0.2 (+0.43%) | 27,574 |
| 4 Nov 2019 | INR | 43 | 48.5 | 43 | 46.9 | 46.9 | +4.2 (+9.84%) | 53,371 |
| 1 Nov 2019 | INR | 39.45 | 43.45 | 39.4 | 42.7 | 42.7 | +3.55 (+9.07%) | 24,780 |
| 31 Oct 2019 | INR | 38.55 | 39.6 | 38.55 | 39.15 | 39.15 | +0.25 (+0.64%) | 6,538 |
| 30 Oct 2019 | INR | 38.95 | 39.35 | 38.1 | 38.9 | 38.9 | +0.8 (+2.10%) | 5,874 |
| 29 Oct 2019 | INR | 40.45 | 40.5 | 37.1 | 38.1 | 38.1 | +0.2 (+0.53%) | 13,337 |
| 27 Oct 2019 | INR | 38.4 | 38.85 | 37.5 | 37.9 | 37.9 | +0.6 (+1.61%) | 311 |
