| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 39 | 39.6 | 38.35 | 38.55 | 38.55 | -1.05 (-2.65%) | 13,426 |
| 9 Dec 2019 | INR | 38.55 | 39.75 | 38.3 | 39.6 | 39.6 | +0.7 (+1.80%) | 65,564 |
| 6 Dec 2019 | INR | 39.7 | 39.7 | 38.1 | 38.9 | 38.9 | +0.55 (+1.43%) | 41,082 |
| 5 Dec 2019 | INR | 41.4 | 41.4 | 38.25 | 38.35 | 38.35 | -1.7 (-4.24%) | 22,350 |
| 4 Dec 2019 | INR | 39.7 | 41.6 | 39.7 | 40.05 | 40.05 | -0.8 (-1.96%) | 12,928 |
| 3 Dec 2019 | INR | 40 | 41 | 39.65 | 40.85 | 40.85 | +0.6 (+1.49%) | 13,945 |
| 2 Dec 2019 | INR | 40.9 | 40.95 | 38.45 | 40.25 | 40.25 | +1.15 (+2.94%) | 16,053 |
| 29 Nov 2019 | INR | 42.25 | 42.25 | 38.5 | 39.1 | 39.1 | -1.15 (-2.86%) | 20,803 |
| 28 Nov 2019 | INR | 43.4 | 43.4 | 40.05 | 40.25 | 40.25 | -1.75 (-4.17%) | 41,286 |
| 27 Nov 2019 | INR | 41.6 | 43.35 | 40.65 | 42 | 42 | +0.1 (+0.24%) | 16,066 |
| 26 Nov 2019 | INR | 43.3 | 44.95 | 41.7 | 41.9 | 41.9 | -1.85 (-4.23%) | 26,989 |
| 25 Nov 2019 | INR | 43.65 | 45.35 | 43.5 | 43.75 | 43.75 | -0.5 (-1.13%) | 39,703 |
| 22 Nov 2019 | INR | 45.35 | 46 | 44 | 44.25 | 44.25 | -1.1 (-2.43%) | 45,026 |
| 21 Nov 2019 | INR | 45 | 45.75 | 44.15 | 45.35 | 45.35 | -0.05 (-0.11%) | 32,405 |
| 20 Nov 2019 | INR | 45.1 | 46.2 | 44.4 | 45.4 | 45.4 | -0.35 (-0.77%) | 41,220 |
| 19 Nov 2019 | INR | 46 | 47.25 | 44.35 | 45.75 | 45.75 | +0.05 (+0.11%) | 64,032 |
| 18 Nov 2019 | INR | 47.85 | 47.85 | 45.1 | 45.7 | 45.7 | -0.75 (-1.61%) | 13,546 |
| 15 Nov 2019 | INR | 47.85 | 47.85 | 45.05 | 46.45 | 46.45 | -0.35 (-0.75%) | 23,917 |
| 14 Nov 2019 | INR | 44.65 | 48.6 | 44.65 | 46.8 | 46.8 | -0.1 (-0.21%) | 13,215 |
| 13 Nov 2019 | INR | 46 | 47.3 | 45.5 | 46.9 | 46.9 | +0.55 (+1.19%) | 10,644 |
| 11 Nov 2019 | INR | 45.5 | 48.9 | 45.5 | 46.35 | 46.35 | -0.7 (-1.49%) | 8,815 |
| 8 Nov 2019 | INR | 48.05 | 48.75 | 46.25 | 47.05 | 47.05 | -0.9 (-1.88%) | 18,962 |
| 7 Nov 2019 | INR | 46 | 47.95 | 46 | 47.95 | 47.95 | +2.25 (+4.92%) | 38,869 |
| 6 Nov 2019 | INR | 45.1 | 47 | 45 | 45.7 | 45.7 | -0.4 (-0.87%) | 25,949 |
| 5 Nov 2019 | INR | 47.1 | 47.1 | 45.8 | 46.1 | 46.1 | -2.1 (-4.36%) | 39,341 |
| 4 Nov 2019 | INR | 50.9 | 52 | 47.95 | 48.2 | 48.2 | -1.4 (-2.82%) | 81,112 |
| 1 Nov 2019 | INR | 49 | 49.7 | 48 | 49.6 | 49.6 | +2.25 (+4.75%) | 51,658 |
| 31 Oct 2019 | INR | 46.9 | 47.35 | 45.3 | 47.35 | 47.35 | +2.25 (+4.99%) | 37,457 |
| 30 Oct 2019 | INR | 46.5 | 46.5 | 45 | 45.1 | 45.1 | +0.3 (+0.67%) | 31,551 |
| 29 Oct 2019 | INR | 43.9 | 45.4 | 42.1 | 44.8 | 44.8 | +2.15 (+5.04%) | 58,868 |
