| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 40.46 | 42.96 | 40.1 | 40.3 | 20.15 | +0.1 (+0.25%) | 10,284 |
| 6 Dec 2019 | INR | 40 | 42.46 | 40 | 40.2 | 20.1 | -0.4 (-0.99%) | 3,148 |
| 5 Dec 2019 | INR | 40.2 | 42.46 | 40.2 | 40.6 | 20.3 | -1.2 (-2.87%) | 1,430 |
| 4 Dec 2019 | INR | 40.8 | 42.5 | 36 | 41.8 | 20.9 | +3.7 (+9.71%) | 7,326 |
| 3 Dec 2019 | INR | 40.8 | 40.84 | 37 | 38.1 | 19.05 | -1.9 (-4.75%) | 5,240 |
| 2 Dec 2019 | INR | 41.46 | 41.46 | 38.84 | 40 | 20 | +1.04 (+2.67%) | 186 |
| 29 Nov 2019 | INR | 40 | 40.96 | 38.84 | 38.96 | 19.48 | -2.3 (-5.57%) | 360 |
| 28 Nov 2019 | INR | 40.96 | 41.84 | 39 | 41.26 | 20.63 | 0.0 (0.0%) | 704 |
| 27 Nov 2019 | INR | 40.34 | 41.66 | 40.34 | 41.26 | 20.63 | +0.86 (+2.13%) | 1,796 |
| 26 Nov 2019 | INR | 42.8 | 42.8 | 40 | 40.4 | 20.2 | -1.7 (-4.04%) | 4,574 |
| 25 Nov 2019 | INR | 40.1 | 42.3 | 40.1 | 42.1 | 21.05 | +2.06 (+5.14%) | 2,780 |
| 22 Nov 2019 | INR | 43.4 | 43.4 | 40 | 40.04 | 20.02 | -0.76 (-1.86%) | 1,682 |
| 21 Nov 2019 | INR | 44.9 | 44.9 | 40.5 | 40.8 | 20.4 | -0.6 (-1.45%) | 3,350 |
| 20 Nov 2019 | INR | 41.5 | 43.4 | 40.7 | 41.4 | 20.7 | 0.0 (0.0%) | 3,602 |
| 19 Nov 2019 | INR | 43.46 | 43.6 | 40.54 | 41.4 | 20.7 | -1.1 (-2.59%) | 1,764 |
| 18 Nov 2019 | INR | 45 | 45 | 41.54 | 42.5 | 21.25 | -0.6 (-1.39%) | 2,586 |
| 15 Nov 2019 | INR | 42.46 | 46.8 | 42.26 | 43.1 | 21.55 | +0.5 (+1.17%) | 6,428 |
| 14 Nov 2019 | INR | 43.46 | 43.46 | 41.66 | 42.6 | 21.3 | +0.44 (+1.04%) | 984 |
| 13 Nov 2019 | INR | 40.96 | 44 | 39.54 | 42.16 | 21.08 | +1.12 (+2.73%) | 6,222 |
| 11 Nov 2019 | INR | 43 | 44.26 | 39.2 | 41.04 | 20.52 | -0.76 (-1.82%) | 104,428 |
| 8 Nov 2019 | INR | 40 | 42.2 | 40 | 41.8 | 20.9 | +2 (+5.03%) | 4,802 |
| 7 Nov 2019 | INR | 41.96 | 41.96 | 38.7 | 39.8 | 19.9 | -0.3 (-0.75%) | 107,726 |
| 6 Nov 2019 | INR | 38.54 | 42.9 | 37.1 | 40.1 | 20.05 | -0.86 (-2.10%) | 117,986 |
| 5 Nov 2019 | INR | 41.26 | 43.46 | 40 | 40.96 | 20.48 | -3.3 (-7.46%) | 114,512 |
| 4 Nov 2019 | INR | 42.5 | 44.8 | 42.5 | 44.26 | 22.13 | +0.06 (+0.14%) | 104,944 |
| 1 Nov 2019 | INR | 45 | 45.46 | 41.54 | 44.2 | 22.1 | +0.44 (+1.01%) | 112,064 |
| 31 Oct 2019 | INR | 42.4 | 45.9 | 42 | 43.76 | 21.88 | +2.26 (+5.45%) | 74,336 |
| 30 Oct 2019 | INR | 42.8 | 42.8 | 39.2 | 41.5 | 20.75 | +1.16 (+2.88%) | 3,078 |
| 29 Oct 2019 | INR | 39 | 41.7 | 36.46 | 40.34 | 20.17 | -0.56 (-1.37%) | 4,818 |
| 27 Oct 2019 | INR | 42.9 | 42.9 | 38.66 | 40.9 | 20.45 | -0.26 (-0.63%) | 650 |
