| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 48.05 | 49.15 | 47.25 | 47.45 | 47.45 | -0.2 (-0.42%) | 2,618 |
| 6 Dec 2019 | INR | 49.1 | 50.7 | 47.25 | 47.65 | 47.65 | -1.8 (-3.64%) | 11,823 |
| 5 Dec 2019 | INR | 50.05 | 51 | 49.4 | 49.45 | 49.45 | -1.2 (-2.37%) | 3,705 |
| 4 Dec 2019 | INR | 50.05 | 50.95 | 49.45 | 50.65 | 50.65 | +0.65 (+1.30%) | 7,958 |
| 3 Dec 2019 | INR | 49.5 | 50.5 | 48.85 | 50 | 50 | +1.4 (+2.88%) | 7,022 |
| 2 Dec 2019 | INR | 49.05 | 52.85 | 48.4 | 48.6 | 48.6 | -1.3 (-2.61%) | 30,518 |
| 29 Nov 2019 | INR | 53.75 | 53.75 | 49 | 49.9 | 49.9 | -1.75 (-3.39%) | 7,193 |
| 28 Nov 2019 | INR | 50 | 52.5 | 48.45 | 51.65 | 51.65 | +1.95 (+3.92%) | 18,695 |
| 27 Nov 2019 | INR | 51.5 | 51.55 | 49 | 49.7 | 49.7 | +0.45 (+0.91%) | 26,200 |
| 26 Nov 2019 | INR | 49.6 | 49.95 | 49.2 | 49.25 | 49.25 | -0.3 (-0.61%) | 2,582 |
| 25 Nov 2019 | INR | 49.95 | 52.5 | 49.55 | 49.55 | 49.55 | -0.65 (-1.29%) | 13,008 |
| 22 Nov 2019 | INR | 52.9 | 52.9 | 50.1 | 50.2 | 50.2 | -1.65 (-3.18%) | 5,150 |
| 21 Nov 2019 | INR | 50.6 | 53.6 | 48.3 | 51.85 | 51.85 | +2.9 (+5.92%) | 38,299 |
| 20 Nov 2019 | INR | 48.05 | 49.25 | 47.7 | 48.95 | 48.95 | +0.1 (+0.20%) | 5,723 |
| 19 Nov 2019 | INR | 50.9 | 50.95 | 48.3 | 48.85 | 48.85 | -0.6 (-1.21%) | 8,267 |
| 18 Nov 2019 | INR | 49 | 50.55 | 49 | 49.45 | 49.45 | -0.05 (-0.10%) | 5,017 |
| 15 Nov 2019 | INR | 51 | 51 | 48.2 | 49.5 | 49.5 | -0.85 (-1.69%) | 1,938 |
| 14 Nov 2019 | INR | 48.15 | 51.95 | 47.6 | 50.35 | 50.35 | +1.5 (+3.07%) | 16,438 |
| 13 Nov 2019 | INR | 49.5 | 49.65 | 47.1 | 48.85 | 48.85 | -0.65 (-1.31%) | 4,233 |
| 11 Nov 2019 | INR | 52.5 | 52.5 | 48.15 | 49.5 | 49.5 | -0.45 (-0.90%) | 10,367 |
| 8 Nov 2019 | INR | 49.05 | 51 | 48.65 | 49.95 | 49.95 | +0.4 (+0.81%) | 31,832 |
| 7 Nov 2019 | INR | 49.85 | 50.8 | 48.9 | 49.55 | 49.55 | -0.3 (-0.60%) | 18,064 |
| 6 Nov 2019 | INR | 52.55 | 52.55 | 49.2 | 49.85 | 49.85 | -1.95 (-3.76%) | 16,310 |
| 5 Nov 2019 | INR | 51.1 | 52.5 | 51.05 | 51.8 | 51.8 | +0.3 (+0.58%) | 2,269 |
| 4 Nov 2019 | INR | 51.2 | 53 | 51 | 51.5 | 51.5 | +0.35 (+0.68%) | 18,050 |
| 1 Nov 2019 | INR | 50 | 51.9 | 50 | 51.15 | 51.15 | +0.6 (+1.19%) | 20,716 |
| 31 Oct 2019 | INR | 51.3 | 51.95 | 50.05 | 50.55 | 50.55 | -0.2 (-0.39%) | 14,089 |
| 30 Oct 2019 | INR | 50.8 | 51.5 | 50.15 | 50.75 | 50.75 | 0.0 (0.0%) | 6,886 |
| 29 Oct 2019 | INR | 52.5 | 52.55 | 50.6 | 50.75 | 50.75 | +0.35 (+0.69%) | 7,680 |
| 27 Oct 2019 | INR | 53.95 | 53.95 | 50.15 | 50.4 | 50.4 | -0.25 (-0.49%) | 1,694 |
