| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 39.8 | 40.5 | 38.3 | 38.95 | 38.95 | +0.05 (+0.13%) | 21,375 |
| 6 Dec 2019 | INR | 39.8 | 40.55 | 38.35 | 38.9 | 38.9 | -0.3 (-0.77%) | 21,172 |
| 5 Dec 2019 | INR | 38.85 | 39.55 | 38.5 | 39.2 | 39.2 | +0.45 (+1.16%) | 16,433 |
| 4 Dec 2019 | INR | 39.2 | 39.4 | 38.45 | 38.75 | 38.75 | -0.45 (-1.15%) | 24,935 |
| 3 Dec 2019 | INR | 39.8 | 39.8 | 39 | 39.2 | 39.2 | -0.65 (-1.63%) | 22,259 |
| 2 Dec 2019 | INR | 40.5 | 41.25 | 39.15 | 39.85 | 39.85 | -0.2 (-0.50%) | 18,431 |
| 29 Nov 2019 | INR | 40.45 | 41.6 | 39.2 | 40.05 | 40.05 | +0.25 (+0.63%) | 25,681 |
| 28 Nov 2019 | INR | 39.3 | 40.9 | 39.3 | 39.8 | 39.8 | -0.4 (-1.00%) | 12,776 |
| 27 Nov 2019 | INR | 41.1 | 41.7 | 38.05 | 40.2 | 40.2 | -0.5 (-1.23%) | 28,289 |
| 26 Nov 2019 | INR | 40.45 | 41.95 | 40.45 | 40.7 | 40.7 | -0.35 (-0.85%) | 20,143 |
| 25 Nov 2019 | INR | 41.5 | 41.9 | 40.75 | 41.05 | 41.05 | -0.25 (-0.61%) | 45,735 |
| 22 Nov 2019 | INR | 40.2 | 42 | 40.2 | 41.3 | 41.3 | +1.1 (+2.74%) | 14,774 |
| 21 Nov 2019 | INR | 40.7 | 41 | 39.1 | 40.2 | 40.2 | -1.05 (-2.55%) | 45,145 |
| 20 Nov 2019 | INR | 42.35 | 43.2 | 40.65 | 41.25 | 41.25 | -1.55 (-3.62%) | 23,842 |
| 19 Nov 2019 | INR | 42.05 | 44.45 | 42.05 | 42.8 | 42.8 | +0.75 (+1.78%) | 26,951 |
| 18 Nov 2019 | INR | 41.65 | 42.7 | 41.1 | 42.05 | 42.05 | +0.4 (+0.96%) | 14,695 |
| 15 Nov 2019 | INR | 43.25 | 43.25 | 41.3 | 41.65 | 41.65 | -1.25 (-2.91%) | 26,013 |
| 14 Nov 2019 | INR | 44.75 | 45.75 | 42.3 | 42.9 | 42.9 | -1.75 (-3.92%) | 17,265 |
| 13 Nov 2019 | INR | 44.6 | 46.4 | 44.5 | 44.65 | 44.65 | +0.15 (+0.34%) | 33,822 |
| 11 Nov 2019 | INR | 46.85 | 46.85 | 44.15 | 44.5 | 44.5 | -1.5 (-3.26%) | 34,567 |
| 8 Nov 2019 | INR | 44 | 46.45 | 41.7 | 46 | 46 | +3.4 (+7.98%) | 104,933 |
| 7 Nov 2019 | INR | 42.2 | 44.05 | 41.65 | 42.6 | 42.6 | +0.25 (+0.59%) | 19,838 |
| 6 Nov 2019 | INR | 42.05 | 43.05 | 41.2 | 42.35 | 42.35 | 0.0 (0.0%) | 16,253 |
| 5 Nov 2019 | INR | 44 | 44 | 41.7 | 42.35 | 42.35 | -0.8 (-1.85%) | 17,877 |
| 4 Nov 2019 | INR | 45 | 45.4 | 43 | 43.15 | 43.15 | -1.25 (-2.82%) | 16,649 |
| 1 Nov 2019 | INR | 43 | 44.9 | 42.65 | 44.4 | 44.4 | +1.95 (+4.59%) | 34,991 |
| 31 Oct 2019 | INR | 41.5 | 43.7 | 41.1 | 42.45 | 42.45 | +1.05 (+2.54%) | 42,970 |
| 30 Oct 2019 | INR | 41.9 | 41.9 | 41 | 41.4 | 41.4 | +0.25 (+0.61%) | 19,337 |
| 29 Oct 2019 | INR | 38.95 | 41.85 | 38.95 | 41.15 | 41.15 | +2.2 (+5.65%) | 39,553 |
| 27 Oct 2019 | INR | 40.4 | 40.8 | 35.95 | 38.95 | 38.95 | -0.6 (-1.52%) | 30,033 |
