| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 34.6 | 35.9 | 34.4 | 35.1 | 17.55 | -0.1 (-0.28%) | 102,942 |
| 6 Dec 2019 | INR | 35.7 | 36 | 34.9 | 35.2 | 17.6 | -0.2 (-0.56%) | 76,308 |
| 5 Dec 2019 | INR | 35.9 | 35.9 | 35.04 | 35.4 | 17.7 | -0.56 (-1.56%) | 32,812 |
| 4 Dec 2019 | INR | 36.4 | 36.4 | 34.8 | 35.96 | 17.98 | -0.04 (-0.11%) | 152,014 |
| 3 Dec 2019 | INR | 36.04 | 36.66 | 35.4 | 36 | 18 | -0.2 (-0.55%) | 402,652 |
| 2 Dec 2019 | INR | 35.2 | 37 | 35.2 | 36.2 | 18.1 | +0.2 (+0.56%) | 89,572 |
| 29 Nov 2019 | INR | 37 | 37.5 | 35.4 | 36 | 18 | -0.1 (-0.28%) | 264,892 |
| 28 Nov 2019 | INR | 36.26 | 37.8 | 35.2 | 36.1 | 18.05 | +0.14 (+0.39%) | 421,110 |
| 27 Nov 2019 | INR | 36.4 | 36.4 | 35.6 | 35.96 | 17.98 | -0.08 (-0.22%) | 90,026 |
| 26 Nov 2019 | INR | 35.5 | 36.7 | 35.5 | 36.04 | 18.02 | -0.36 (-0.99%) | 277,906 |
| 25 Nov 2019 | INR | 36.34 | 36.5 | 36.04 | 36.4 | 18.2 | +0.06 (+0.17%) | 545,842 |
| 22 Nov 2019 | INR | 36.5 | 37 | 36 | 36.34 | 18.17 | -0.16 (-0.44%) | 305,170 |
| 21 Nov 2019 | INR | 36.8 | 37.34 | 36.46 | 36.5 | 18.25 | 0.0 (0.0%) | 73,170 |
| 20 Nov 2019 | INR | 36.1 | 37.16 | 36.1 | 36.5 | 18.25 | -0.26 (-0.71%) | 34,230 |
| 19 Nov 2019 | INR | 37.6 | 37.84 | 36.5 | 36.76 | 18.38 | -0.54 (-1.45%) | 164,166 |
| 18 Nov 2019 | INR | 37.8 | 37.8 | 36.1 | 37.3 | 18.65 | +0.3 (+0.81%) | 859,100 |
| 15 Nov 2019 | INR | 37.6 | 39.76 | 36.4 | 37 | 18.5 | +0.34 (+0.93%) | 456,436 |
| 14 Nov 2019 | INR | 37.6 | 37.6 | 36.3 | 36.66 | 18.33 | -1.18 (-3.12%) | 102,532 |
| 13 Nov 2019 | INR | 41 | 41 | 37.6 | 37.84 | 18.92 | -2.12 (-5.31%) | 202,364 |
| 11 Nov 2019 | INR | 37.6 | 40.26 | 37.6 | 39.96 | 19.98 | +0.8 (+2.04%) | 421,824 |
| 8 Nov 2019 | INR | 37.4 | 39.8 | 37.4 | 39.16 | 19.58 | +1.12 (+2.94%) | 423,470 |
| 7 Nov 2019 | INR | 38.8 | 39.4 | 38 | 38.04 | 19.02 | -0.3 (-0.78%) | 221,156 |
| 6 Nov 2019 | INR | 39.26 | 40 | 38.2 | 38.34 | 19.17 | -0.82 (-2.09%) | 275,942 |
| 5 Nov 2019 | INR | 39 | 40 | 38.5 | 39.16 | 19.58 | -0.34 (-0.86%) | 461,044 |
| 4 Nov 2019 | INR | 39.96 | 40 | 38.3 | 39.5 | 19.75 | -0.04 (-0.10%) | 310,904 |
| 1 Nov 2019 | INR | 38.46 | 40 | 37.7 | 39.54 | 19.77 | +1.44 (+3.78%) | 620,150 |
| 31 Oct 2019 | INR | 38.6 | 38.8 | 37.26 | 38.1 | 19.05 | -0.24 (-0.63%) | 280,986 |
| 30 Oct 2019 | INR | 36.54 | 39.26 | 35.34 | 38.34 | 19.17 | +1.94 (+5.33%) | 531,818 |
| 29 Oct 2019 | INR | 36 | 37.2 | 35.1 | 36.4 | 18.2 | +0.24 (+0.66%) | 141,954 |
| 27 Oct 2019 | INR | 36.3 | 37.5 | 35.7 | 36.16 | 18.08 | +0.62 (+1.74%) | 90,416 |
