| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | INR | 56.8 | 58 | 55.5 | 56 | 56 | +0.75 (+1.36%) | 327,981 |
| 13 Dec 2019 | INR | 55.25 | 55.25 | 52.6 | 55.25 | 55.25 | +2.6 (+4.94%) | 590,684 |
| 12 Dec 2019 | INR | 50.15 | 52.65 | 50.15 | 52.65 | 52.65 | +2.5 (+4.99%) | 276,067 |
| 11 Dec 2019 | INR | 52.3 | 52.3 | 49.9 | 50.15 | 50.15 | -0.6 (-1.18%) | 87,858 |
| 10 Dec 2019 | INR | 50.35 | 51.8 | 49.7 | 50.75 | 50.75 | +0.55 (+1.10%) | 461,676 |
| 9 Dec 2019 | INR | 49.3 | 51.3 | 48 | 50.2 | 50.2 | +1.3 (+2.66%) | 475,923 |
| 6 Dec 2019 | INR | 50.1 | 50.95 | 48.45 | 48.9 | 48.9 | -2.05 (-4.02%) | 395,637 |
| 5 Dec 2019 | INR | 52.5 | 54 | 50.55 | 50.95 | 50.95 | -1.7 (-3.23%) | 193,531 |
| 4 Dec 2019 | INR | 52.6 | 53.35 | 50.8 | 52.65 | 52.65 | -0.6 (-1.13%) | 409,685 |
| 3 Dec 2019 | INR | 57.55 | 57.55 | 52.15 | 53.25 | 53.25 | -1.6 (-2.92%) | 2,428,018 |
| 2 Dec 2019 | INR | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | +2.6 (+4.98%) | 64,596 |
| 29 Nov 2019 | INR | 52.25 | 52.25 | 48.3 | 52.25 | 52.25 | +2.45 (+4.92%) | 3,969,047 |
| 28 Nov 2019 | INR | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | +2.35 (+4.95%) | 71,371 |
| 27 Nov 2019 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | +2.25 (+4.98%) | 90,171 |
| 26 Nov 2019 | INR | 45.2 | 45.2 | 44.35 | 45.2 | 45.2 | +2.15 (+4.99%) | 1,498,374 |
| 25 Nov 2019 | INR | 42.7 | 43.05 | 42.45 | 43.05 | 43.05 | +2.05 (+5.00%) | 127,768 |
| 22 Nov 2019 | INR | 39.8 | 41 | 38.8 | 41 | 41 | +1.95 (+4.99%) | 939,480 |
| 21 Nov 2019 | INR | 38.4 | 39.1 | 35.75 | 39.05 | 39.05 | +1.8 (+4.83%) | 1,229,087 |
| 20 Nov 2019 | INR | 39.05 | 39.05 | 37 | 37.25 | 37.25 | -1.8 (-4.61%) | 320,528 |
| 19 Nov 2019 | INR | 40 | 41.65 | 38.05 | 39.05 | 39.05 | -0.4 (-1.01%) | 401,115 |
| 18 Nov 2019 | INR | 41.05 | 41.05 | 38.3 | 39.45 | 39.45 | -1.6 (-3.90%) | 539,599 |
| 15 Nov 2019 | INR | 43.9 | 44.35 | 39.9 | 41.05 | 41.05 | -2 (-4.65%) | 214,011 |
| 14 Nov 2019 | INR | 45.6 | 46.15 | 42.4 | 43.05 | 43.05 | -2.55 (-5.59%) | 332,995 |
| 13 Nov 2019 | INR | 48.5 | 49.85 | 45.1 | 45.6 | 45.6 | -2.1 (-4.40%) | 159,610 |
| 11 Nov 2019 | INR | 47.45 | 51.35 | 45 | 47.7 | 47.7 | +0.45 (+0.95%) | 297,308 |
| 8 Nov 2019 | INR | 49.8 | 50.3 | 45.6 | 47.25 | 47.25 | -1.7 (-3.47%) | 142,894 |
| 7 Nov 2019 | INR | 51.65 | 51.65 | 47.8 | 48.95 | 48.95 | -0.25 (-0.51%) | 56,304 |
| 6 Nov 2019 | INR | 53.7 | 53.7 | 48.6 | 49.2 | 49.2 | -2.4 (-4.65%) | 68,839 |
| 5 Nov 2019 | INR | 53.05 | 53.4 | 51 | 51.6 | 51.6 | -1.45 (-2.73%) | 63,782 |
| 4 Nov 2019 | INR | 54.95 | 54.95 | 52.7 | 53.05 | 53.05 | -1.05 (-1.94%) | 77,551 |
