| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 45.85 | 45.85 | 42 | 43.35 | 43.35 | -0.45 (-1.03%) | 14,057 |
| 6 Dec 2019 | INR | 42.15 | 44.75 | 42.15 | 43.8 | 43.8 | +0.35 (+0.81%) | 9,284 |
| 5 Dec 2019 | INR | 44.9 | 45.55 | 43 | 43.45 | 43.45 | -1.1 (-2.47%) | 12,711 |
| 4 Dec 2019 | INR | 44.8 | 44.85 | 43.25 | 44.55 | 44.55 | +0.5 (+1.14%) | 17,180 |
| 3 Dec 2019 | INR | 45 | 45 | 43.5 | 44.05 | 44.05 | 0.0 (0.0%) | 22,547 |
| 2 Dec 2019 | INR | 44.95 | 47.7 | 42.5 | 44.05 | 44.05 | +0.3 (+0.69%) | 98,553 |
| 29 Nov 2019 | INR | 42.5 | 44.9 | 40.8 | 43.75 | 43.75 | +1.55 (+3.67%) | 48,284 |
| 28 Nov 2019 | INR | 42.8 | 43.7 | 41 | 42.2 | 42.2 | +0.7 (+1.69%) | 4,711 |
| 27 Nov 2019 | INR | 42.75 | 44 | 40.75 | 41.5 | 41.5 | -0.3 (-0.72%) | 83,874 |
| 26 Nov 2019 | INR | 41.6 | 43 | 41 | 41.8 | 41.8 | +1.25 (+3.08%) | 35,644 |
| 25 Nov 2019 | INR | 44.25 | 44.25 | 39.55 | 40.55 | 40.55 | -0.1 (-0.25%) | 3,221 |
| 22 Nov 2019 | INR | 45 | 45 | 40.5 | 40.65 | 40.65 | -1.55 (-3.67%) | 28,949 |
| 21 Nov 2019 | INR | 42.5 | 44 | 41 | 42.2 | 42.2 | +0.1 (+0.24%) | 7,753 |
| 20 Nov 2019 | INR | 43.5 | 43.5 | 40 | 42.1 | 42.1 | +0.25 (+0.60%) | 61,483 |
| 19 Nov 2019 | INR | 46 | 46 | 41.2 | 41.85 | 41.85 | +1.25 (+3.08%) | 4,947 |
| 18 Nov 2019 | INR | 41.5 | 41.7 | 40.05 | 40.6 | 40.6 | -0.45 (-1.10%) | 6,689 |
| 15 Nov 2019 | INR | 42 | 42.9 | 40.3 | 41.05 | 41.05 | -1.15 (-2.73%) | 15,471 |
| 14 Nov 2019 | INR | 42.5 | 42.85 | 40.6 | 42.2 | 42.2 | +0.65 (+1.56%) | 21,108 |
| 13 Nov 2019 | INR | 43.9 | 43.9 | 40.4 | 41.55 | 41.55 | +1.15 (+2.85%) | 68,704 |
| 11 Nov 2019 | INR | 44.5 | 44.5 | 39.65 | 40.4 | 40.4 | -0.7 (-1.70%) | 28,671 |
| 8 Nov 2019 | INR | 45.95 | 45.95 | 40 | 41.1 | 41.1 | -2.45 (-5.63%) | 50,543 |
| 7 Nov 2019 | INR | 39 | 45.3 | 38.05 | 43.55 | 43.55 | +5.3 (+13.86%) | 23,975 |
| 6 Nov 2019 | INR | 39.75 | 39.75 | 38 | 38.25 | 38.25 | -0.3 (-0.78%) | 9,339 |
| 5 Nov 2019 | INR | 39.65 | 39.9 | 37.35 | 38.55 | 38.55 | -0.3 (-0.77%) | 10,281 |
| 4 Nov 2019 | INR | 40.85 | 40.85 | 38.25 | 38.85 | 38.85 | -1.1 (-2.75%) | 6,175 |
| 1 Nov 2019 | INR | 42.2 | 42.2 | 39.15 | 39.95 | 39.95 | +0.25 (+0.63%) | 18,050 |
| 31 Oct 2019 | INR | 40 | 40 | 39.2 | 39.7 | 39.7 | -0.15 (-0.38%) | 16,351 |
| 30 Oct 2019 | INR | 40 | 40 | 39.85 | 39.85 | 39.85 | +0.3 (+0.76%) | 6,492 |
| 29 Oct 2019 | INR | 41.5 | 41.5 | 38.7 | 39.55 | 39.55 | +0.3 (+0.76%) | 23,303 |
| 25 Oct 2019 | INR | 38.2 | 40.5 | 38.2 | 39.25 | 39.25 | +0.25 (+0.64%) | 64,320 |
