| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | INR | 51.8 | 51.8 | 48.45 | 48.7 | 48.7 | -2.15 (-4.23%) | 65,007 |
| 2 Dec 2019 | INR | 50 | 51.95 | 47.7 | 50.85 | 50.85 | +1.25 (+2.52%) | 156,728 |
| 29 Nov 2019 | INR | 49.4 | 50 | 47.95 | 49.6 | 49.6 | +1.95 (+4.09%) | 406,024 |
| 28 Nov 2019 | INR | 43.15 | 47.65 | 43.15 | 47.65 | 47.65 | +2.25 (+4.96%) | 250,428 |
| 27 Nov 2019 | INR | 45.4 | 45.4 | 45.4 | 45.4 | 45.4 | -2.35 (-4.92%) | 16,809 |
| 26 Nov 2019 | INR | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -2.5 (-4.98%) | 19,391 |
| 25 Nov 2019 | INR | 52.15 | 55.45 | 50.25 | 50.25 | 50.25 | -2.6 (-4.92%) | 358,618 |
| 22 Nov 2019 | INR | 56.8 | 58 | 52.85 | 52.85 | 52.85 | -2.75 (-4.95%) | 252,418 |
| 21 Nov 2019 | INR | 55.65 | 55.65 | 51 | 55.6 | 55.6 | +2.6 (+4.91%) | 687,095 |
| 20 Nov 2019 | INR | 52.75 | 53 | 50.5 | 53 | 53 | +2.5 (+4.95%) | 501,807 |
| 19 Nov 2019 | INR | 50.5 | 50.5 | 50.25 | 50.5 | 50.5 | +2.4 (+4.99%) | 222,033 |
| 18 Nov 2019 | INR | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | +2.25 (+4.91%) | 331,307 |
| 15 Nov 2019 | INR | 45.85 | 45.85 | 45.55 | 45.85 | 45.85 | +2.15 (+4.92%) | 273,442 |
| 14 Nov 2019 | INR | 41.15 | 44.65 | 41.15 | 43.7 | 43.7 | +0.4 (+0.92%) | 350,109 |
| 13 Nov 2019 | INR | 42.8 | 43.3 | 41.5 | 43.3 | 43.3 | +2.05 (+4.97%) | 148,732 |
| 11 Nov 2019 | INR | 42.4 | 42.4 | 39 | 41.25 | 41.25 | +0.2 (+0.49%) | 643,702 |
| 8 Nov 2019 | INR | 41.05 | 41.05 | 38 | 41.05 | 41.05 | +1.95 (+4.99%) | 1,027,055 |
| 7 Nov 2019 | INR | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | +1.85 (+4.97%) | 19,064 |
| 6 Nov 2019 | INR | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | +1.75 (+4.93%) | 22,650 |
| 5 Nov 2019 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | +1.65 (+4.87%) | 8,794 |
| 4 Nov 2019 | INR | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | +1.6 (+4.96%) | 11,990 |
| 1 Nov 2019 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | +1.5 (+4.88%) | 7,462 |
| 31 Oct 2019 | INR | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | +1.45 (+4.95%) | 133,337 |
| 30 Oct 2019 | INR | 27.75 | 29.3 | 26.6 | 29.3 | 29.3 | +1.35 (+4.83%) | 144,261 |
| 29 Oct 2019 | INR | 30 | 30 | 27.95 | 27.95 | 27.95 | -1.15 (-3.95%) | 86,130 |
| 25 Oct 2019 | INR | 29.8 | 30.45 | 27.55 | 29.1 | 29.1 | +0.1 (+0.34%) | 161,699 |
| 24 Oct 2019 | INR | 31 | 31 | 29 | 29 | 29 | -1.5 (-4.92%) | 122,159 |
| 23 Oct 2019 | INR | 32.9 | 32.9 | 30.5 | 30.5 | 30.5 | -1.6 (-4.98%) | 55,611 |
| 22 Oct 2019 | INR | 34 | 35.4 | 32.1 | 32.1 | 32.1 | -1.65 (-4.89%) | 117,226 |
| 18 Oct 2019 | INR | 36.7 | 36.75 | 33.45 | 33.75 | 33.75 | -1.25 (-3.57%) | 104,216 |
