| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 51.8 | 52.75 | 50.3 | 50.6 | 50.6 | -3 (-5.60%) | 52,101 |
| 5 Dec 2019 | INR | 56.05 | 56.8 | 53.05 | 53.6 | 53.6 | +3.2 (+6.35%) | 621,310 |
| 4 Dec 2019 | INR | 48.5 | 51.3 | 48.2 | 50.4 | 50.4 | +1.7 (+3.49%) | 56,389 |
| 3 Dec 2019 | INR | 49.7 | 50.55 | 48.25 | 48.7 | 48.7 | -0.8 (-1.62%) | 28,053 |
| 2 Dec 2019 | INR | 50.1 | 50.9 | 49.2 | 49.5 | 49.5 | -0.65 (-1.30%) | 28,311 |
| 29 Nov 2019 | INR | 50.75 | 51.6 | 49.9 | 50.15 | 50.15 | -0.8 (-1.57%) | 21,727 |
| 28 Nov 2019 | INR | 52.2 | 52.5 | 50.4 | 50.95 | 50.95 | -0.8 (-1.55%) | 53,980 |
| 27 Nov 2019 | INR | 50.3 | 53 | 49.75 | 51.75 | 51.75 | +2.35 (+4.76%) | 193,413 |
| 26 Nov 2019 | INR | 52.3 | 53.2 | 48.85 | 49.4 | 49.4 | -2.2 (-4.26%) | 185,619 |
| 25 Nov 2019 | INR | 49.95 | 52 | 48.55 | 51.6 | 51.6 | +3.45 (+7.17%) | 200,089 |
| 22 Nov 2019 | INR | 48.5 | 49 | 47.6 | 48.15 | 48.15 | -0.2 (-0.41%) | 22,376 |
| 21 Nov 2019 | INR | 48.2 | 49.25 | 47.95 | 48.35 | 48.35 | 0.0 (0.0%) | 24,603 |
| 20 Nov 2019 | INR | 48.6 | 49.7 | 47.4 | 48.35 | 48.35 | +0.45 (+0.94%) | 53,757 |
| 19 Nov 2019 | INR | 47.65 | 48.5 | 47.1 | 47.9 | 47.9 | -0.1 (-0.21%) | 27,608 |
| 18 Nov 2019 | INR | 48.5 | 48.6 | 47.8 | 48 | 48 | -0.15 (-0.31%) | 13,207 |
| 15 Nov 2019 | INR | 49.15 | 49.2 | 48.05 | 48.15 | 48.15 | -0.3 (-0.62%) | 24,768 |
| 14 Nov 2019 | INR | 48.9 | 49.3 | 48.05 | 48.45 | 48.45 | -0.45 (-0.92%) | 25,535 |
| 13 Nov 2019 | INR | 49 | 50.3 | 48.45 | 48.9 | 48.9 | +0.6 (+1.24%) | 66,192 |
| 11 Nov 2019 | INR | 48.35 | 49 | 47.9 | 48.3 | 48.3 | +0.1 (+0.21%) | 29,951 |
| 8 Nov 2019 | INR | 47.9 | 50.4 | 47.65 | 48.2 | 48.2 | +0.15 (+0.31%) | 54,938 |
| 7 Nov 2019 | INR | 48.05 | 48.3 | 47.4 | 48.05 | 48.05 | +0.15 (+0.31%) | 23,277 |
| 6 Nov 2019 | INR | 48.4 | 48.4 | 47.7 | 47.9 | 47.9 | -0.1 (-0.21%) | 31,966 |
| 5 Nov 2019 | INR | 48.5 | 48.8 | 47.8 | 48 | 48 | -0.2 (-0.41%) | 49,025 |
| 4 Nov 2019 | INR | 48.15 | 48.9 | 48 | 48.2 | 48.2 | +0.25 (+0.52%) | 49,048 |
| 1 Nov 2019 | INR | 48.35 | 49 | 47.8 | 47.95 | 47.95 | -0.2 (-0.42%) | 62,870 |
| 31 Oct 2019 | INR | 47.85 | 49.5 | 47.85 | 48.15 | 48.15 | -0.15 (-0.31%) | 105,705 |
| 30 Oct 2019 | INR | 47.8 | 49.75 | 47.75 | 48.3 | 48.3 | +0.5 (+1.05%) | 55,976 |
| 29 Oct 2019 | INR | 48.55 | 49 | 47.75 | 47.8 | 47.8 | +0.05 (+0.10%) | 70,316 |
| 27 Oct 2019 | INR | 48.2 | 48.35 | 47.15 | 47.75 | 47.75 | +0.1 (+0.21%) | 17,164 |
| 25 Oct 2019 | INR | 49.3 | 49.5 | 47.2 | 47.65 | 47.65 | -1.75 (-3.54%) | 34,368 |
