| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 43.3 | 43.3 | 40.4 | 40.6 | 40.6 | -0.95 (-2.29%) | 6,953 |
| 6 Dec 2019 | INR | 43.2 | 43.2 | 39.4 | 41.55 | 41.55 | +0.4 (+0.97%) | 6,480 |
| 5 Dec 2019 | INR | 42.8 | 42.8 | 40.1 | 41.15 | 41.15 | -0.3 (-0.72%) | 6,625 |
| 4 Dec 2019 | INR | 42.8 | 42.8 | 40.2 | 41.45 | 41.45 | +0.1 (+0.24%) | 8,729 |
| 3 Dec 2019 | INR | 42.95 | 43 | 40.1 | 41.35 | 41.35 | -0.15 (-0.36%) | 6,970 |
| 2 Dec 2019 | INR | 43.95 | 43.95 | 41.1 | 41.5 | 41.5 | -1.1 (-2.58%) | 4,982 |
| 29 Nov 2019 | INR | 44.95 | 44.95 | 41 | 42.6 | 42.6 | -0.55 (-1.27%) | 14,856 |
| 28 Nov 2019 | INR | 41.1 | 43.9 | 41.1 | 43.15 | 43.15 | +0.25 (+0.58%) | 6,122 |
| 27 Nov 2019 | INR | 45.1 | 45.1 | 41.8 | 42.9 | 42.9 | -0.25 (-0.58%) | 7,794 |
| 26 Nov 2019 | INR | 46 | 46 | 42.5 | 43.15 | 43.15 | -0.8 (-1.82%) | 7,275 |
| 25 Nov 2019 | INR | 45.25 | 45.25 | 42.55 | 43.95 | 43.95 | +0.85 (+1.97%) | 7,093 |
| 22 Nov 2019 | INR | 45.2 | 45.5 | 42.6 | 43.1 | 43.1 | -1.4 (-3.15%) | 5,655 |
| 21 Nov 2019 | INR | 44.5 | 46.3 | 42.65 | 44.5 | 44.5 | +0.1 (+0.23%) | 3,425 |
| 20 Nov 2019 | INR | 46.6 | 46.6 | 43 | 44.4 | 44.4 | -0.25 (-0.56%) | 1,684 |
| 19 Nov 2019 | INR | 44 | 46.05 | 44 | 44.65 | 44.65 | +0.65 (+1.48%) | 13,550 |
| 18 Nov 2019 | INR | 42.1 | 46.1 | 42.1 | 44 | 44 | +0.05 (+0.11%) | 3,042 |
| 15 Nov 2019 | INR | 44.15 | 45 | 42.7 | 43.95 | 43.95 | -0.65 (-1.46%) | 6,592 |
| 14 Nov 2019 | INR | 44.6 | 46.7 | 44.6 | 44.6 | 44.6 | -2.3 (-4.90%) | 9,009 |
| 13 Nov 2019 | INR | 51.8 | 51.8 | 46.9 | 46.9 | 46.9 | -2.45 (-4.96%) | 10,369 |
| 11 Nov 2019 | INR | 51.05 | 51.05 | 48.3 | 49.35 | 49.35 | +0.7 (+1.44%) | 19,776 |
| 8 Nov 2019 | INR | 48.75 | 49 | 48.2 | 48.65 | 48.65 | +1.95 (+4.18%) | 13,017 |
| 7 Nov 2019 | INR | 46.65 | 46.7 | 45.5 | 46.7 | 46.7 | +2.2 (+4.94%) | 19,521 |
| 6 Nov 2019 | INR | 42.75 | 46.5 | 42.75 | 44.5 | 44.5 | -0.5 (-1.11%) | 19,070 |
| 5 Nov 2019 | INR | 45.4 | 47.4 | 43.15 | 45 | 45 | -0.4 (-0.88%) | 13,416 |
| 4 Nov 2019 | INR | 45.35 | 45.4 | 43.35 | 45.4 | 45.4 | +2.15 (+4.97%) | 8,982 |
| 1 Nov 2019 | INR | 43 | 43.25 | 40.05 | 43.25 | 43.25 | +2.05 (+4.98%) | 10,199 |
| 31 Oct 2019 | INR | 40 | 41.9 | 39.5 | 41.2 | 41.2 | +1.2 (+3%) | 33,124 |
| 30 Oct 2019 | INR | 41.75 | 41.75 | 38.3 | 40 | 40 | +0.05 (+0.13%) | 13,413 |
| 29 Oct 2019 | INR | 41.85 | 41.85 | 38.2 | 39.95 | 39.95 | +0.05 (+0.13%) | 11,871 |
| 27 Oct 2019 | INR | 40.3 | 40.3 | 39 | 39.9 | 39.9 | +1.2 (+3.10%) | 1,558 |
