| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 38.1 | 41.25 | 38.1 | 39.1 | 39.1 | -0.45 (-1.14%) | 29,169 |
| 9 Dec 2019 | INR | 39.15 | 41 | 39 | 39.55 | 39.55 | +0.4 (+1.02%) | 9,918 |
| 6 Dec 2019 | INR | 42.4 | 42.4 | 38.6 | 39.15 | 39.15 | -1.45 (-3.57%) | 18,495 |
| 5 Dec 2019 | INR | 40.4 | 41 | 37.75 | 40.6 | 40.6 | +1.55 (+3.97%) | 30,620 |
| 4 Dec 2019 | INR | 38.15 | 39.5 | 38.15 | 39.05 | 39.05 | -0.4 (-1.01%) | 7,558 |
| 3 Dec 2019 | INR | 38.55 | 40 | 38.55 | 39.45 | 39.45 | -0.55 (-1.38%) | 10,327 |
| 2 Dec 2019 | INR | 38.6 | 40.5 | 38 | 40 | 40 | +0.45 (+1.14%) | 34,792 |
| 29 Nov 2019 | INR | 38.35 | 41 | 38.35 | 39.55 | 39.55 | -0.2 (-0.50%) | 19,613 |
| 28 Nov 2019 | INR | 39.9 | 39.9 | 38.9 | 39.75 | 39.75 | +0.35 (+0.89%) | 8,739 |
| 27 Nov 2019 | INR | 39 | 40.95 | 39 | 39.4 | 39.4 | -0.45 (-1.13%) | 14,702 |
| 26 Nov 2019 | INR | 40.9 | 40.9 | 38.05 | 39.85 | 39.85 | -0.1 (-0.25%) | 21,497 |
| 25 Nov 2019 | INR | 39.5 | 41 | 38.5 | 39.95 | 39.95 | +0.45 (+1.14%) | 34,980 |
| 22 Nov 2019 | INR | 38.35 | 40 | 37.05 | 39.5 | 39.5 | +1.15 (+3.00%) | 28,683 |
| 21 Nov 2019 | INR | 38 | 38.35 | 36.25 | 38.35 | 38.35 | +1.8 (+4.92%) | 48,646 |
| 20 Nov 2019 | INR | 39 | 39 | 36.1 | 36.55 | 36.55 | -1.45 (-3.82%) | 189,911 |
| 19 Nov 2019 | INR | 37.6 | 39.85 | 36.55 | 38 | 38 | -0.05 (-0.13%) | 117,467 |
| 18 Nov 2019 | INR | 40.5 | 40.5 | 37.5 | 38.05 | 38.05 | -0.95 (-2.44%) | 96,944 |
| 15 Nov 2019 | INR | 41 | 42.95 | 38.95 | 39 | 39 | -2 (-4.88%) | 117,760 |
| 14 Nov 2019 | INR | 44.6 | 44.6 | 40.95 | 41 | 41 | -2.1 (-4.87%) | 75,908 |
| 13 Nov 2019 | INR | 45 | 45.45 | 42.5 | 43.1 | 43.1 | -1.55 (-3.47%) | 61,579 |
| 11 Nov 2019 | INR | 45 | 45.5 | 42.35 | 44.65 | 44.65 | +0.25 (+0.56%) | 25,340 |
| 8 Nov 2019 | INR | 42 | 44.5 | 41.1 | 44.4 | 44.4 | +1.45 (+3.38%) | 71,370 |
| 7 Nov 2019 | INR | 45.7 | 45.7 | 42 | 42.95 | 42.95 | -0.85 (-1.94%) | 95,731 |
| 6 Nov 2019 | INR | 45 | 45.7 | 43.45 | 43.8 | 43.8 | -1.9 (-4.16%) | 45,790 |
| 5 Nov 2019 | INR | 43.55 | 46.95 | 43.5 | 45.7 | 45.7 | -0.05 (-0.11%) | 33,006 |
| 4 Nov 2019 | INR | 49 | 49 | 45.75 | 45.75 | 45.75 | -2.4 (-4.98%) | 135,284 |
| 1 Nov 2019 | INR | 47.15 | 50.05 | 47.15 | 48.15 | 48.15 | +0.45 (+0.94%) | 25,345 |
| 31 Oct 2019 | INR | 48 | 49 | 47.25 | 47.7 | 47.7 | -0.4 (-0.83%) | 29,716 |
| 30 Oct 2019 | INR | 49 | 49 | 47.6 | 48.1 | 48.1 | -1.1 (-2.24%) | 19,564 |
| 29 Oct 2019 | INR | 48.05 | 49.9 | 47.35 | 49.2 | 49.2 | -0.3 (-0.61%) | 25,971 |
