| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 40.8 | 40.8 | 40 | 40.3 | 40.3 | -0.55 (-1.35%) | 46,419 |
| 6 Dec 2019 | INR | 41.9 | 41.95 | 40.6 | 40.85 | 40.85 | -1.05 (-2.51%) | 32,540 |
| 5 Dec 2019 | INR | 42.05 | 42.3 | 41.5 | 41.9 | 41.9 | +0.4 (+0.96%) | 30,564 |
| 4 Dec 2019 | INR | 41.25 | 42 | 41 | 41.5 | 41.5 | +0.25 (+0.61%) | 42,198 |
| 3 Dec 2019 | INR | 40.4 | 41.95 | 40 | 41.25 | 41.25 | -0.3 (-0.72%) | 31,565 |
| 2 Dec 2019 | INR | 42 | 42.2 | 41.1 | 41.55 | 41.55 | -0.7 (-1.66%) | 13,577 |
| 29 Nov 2019 | INR | 41.2 | 43.25 | 40.4 | 42.25 | 42.25 | +0.95 (+2.30%) | 58,560 |
| 28 Nov 2019 | INR | 40.8 | 41.6 | 40.8 | 41.3 | 41.3 | +0.25 (+0.61%) | 28,628 |
| 27 Nov 2019 | INR | 41.45 | 42.25 | 40.8 | 41.05 | 41.05 | -0.4 (-0.97%) | 40,637 |
| 26 Nov 2019 | INR | 42 | 42.35 | 41.25 | 41.45 | 41.45 | -0.5 (-1.19%) | 53,375 |
| 25 Nov 2019 | INR | 42.4 | 42.5 | 41.7 | 41.95 | 41.95 | -0.35 (-0.83%) | 22,874 |
| 22 Nov 2019 | INR | 44.3 | 44.3 | 41.4 | 42.3 | 42.3 | -0.85 (-1.97%) | 26,671 |
| 21 Nov 2019 | INR | 43.8 | 45.3 | 42.75 | 43.15 | 43.15 | +1.05 (+2.49%) | 72,097 |
| 20 Nov 2019 | INR | 42.6 | 43 | 41.7 | 42.1 | 42.1 | -0.45 (-1.06%) | 30,351 |
| 19 Nov 2019 | INR | 41.3 | 42.9 | 41.3 | 42.55 | 42.55 | +0.8 (+1.92%) | 14,051 |
| 18 Nov 2019 | INR | 42.05 | 42.8 | 41.75 | 41.75 | 41.75 | -0.5 (-1.18%) | 24,393 |
| 15 Nov 2019 | INR | 43.35 | 43.5 | 41.5 | 42.25 | 42.25 | -0.75 (-1.74%) | 30,321 |
| 14 Nov 2019 | INR | 44.2 | 44.2 | 43 | 43 | 43 | -1 (-2.27%) | 32,528 |
| 13 Nov 2019 | INR | 45.45 | 45.5 | 43.5 | 44 | 44 | +0.3 (+0.69%) | 44,465 |
| 11 Nov 2019 | INR | 43 | 44.2 | 43 | 43.7 | 43.7 | +0.15 (+0.34%) | 35,763 |
| 8 Nov 2019 | INR | 44.5 | 44.95 | 43.5 | 43.55 | 43.55 | -1.3 (-2.90%) | 21,107 |
| 7 Nov 2019 | INR | 44.6 | 45.5 | 44.6 | 44.85 | 44.85 | -0.55 (-1.21%) | 28,507 |
| 6 Nov 2019 | INR | 45.75 | 45.75 | 44.55 | 45.4 | 45.4 | +0.95 (+2.14%) | 21,368 |
| 5 Nov 2019 | INR | 47.35 | 47.35 | 44 | 44.45 | 44.45 | -2.3 (-4.92%) | 65,737 |
| 4 Nov 2019 | INR | 48 | 48 | 46.6 | 46.75 | 46.75 | -0.45 (-0.95%) | 30,309 |
| 1 Nov 2019 | INR | 46.05 | 48.25 | 45.95 | 47.2 | 47.2 | +1.35 (+2.94%) | 50,864 |
| 31 Oct 2019 | INR | 46.9 | 46.9 | 45.5 | 45.85 | 45.85 | -0.25 (-0.54%) | 14,725 |
| 30 Oct 2019 | INR | 44.4 | 47.15 | 44 | 46.1 | 46.1 | +2.2 (+5.01%) | 62,652 |
| 29 Oct 2019 | INR | 45 | 45 | 42.75 | 43.9 | 43.9 | +0.75 (+1.74%) | 50,165 |
| 27 Oct 2019 | INR | 42.15 | 43.25 | 42.15 | 43.15 | 43.15 | +1 (+2.37%) | 9,642 |
