| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 40.5 | 41.95 | 40.45 | 41.3 | 41.3 | -0.3 (-0.72%) | 9,230 |
| 6 Dec 2019 | INR | 42.95 | 42.95 | 41.3 | 41.6 | 41.6 | -0.4 (-0.95%) | 6,413 |
| 5 Dec 2019 | INR | 42.25 | 42.25 | 41.15 | 42 | 42 | -0.15 (-0.36%) | 5,632 |
| 4 Dec 2019 | INR | 44.45 | 44.45 | 41 | 42.15 | 42.15 | +0.1 (+0.24%) | 3,414 |
| 3 Dec 2019 | INR | 42.75 | 43.3 | 41.15 | 42.05 | 42.05 | -0.7 (-1.64%) | 4,069 |
| 2 Dec 2019 | INR | 44 | 44 | 42 | 42.75 | 42.75 | -0.6 (-1.38%) | 12,099 |
| 29 Nov 2019 | INR | 42.6 | 44 | 42.6 | 43.35 | 43.35 | -0.05 (-0.12%) | 4,423 |
| 28 Nov 2019 | INR | 43.1 | 43.5 | 41.2 | 43.4 | 43.4 | +0.65 (+1.52%) | 5,924 |
| 27 Nov 2019 | INR | 44.2 | 44.2 | 42.6 | 42.75 | 42.75 | -0.85 (-1.95%) | 6,264 |
| 26 Nov 2019 | INR | 43.45 | 44.9 | 43.45 | 43.6 | 43.6 | -0.5 (-1.13%) | 5,759 |
| 25 Nov 2019 | INR | 43.25 | 44.55 | 43.2 | 44.1 | 44.1 | +0.85 (+1.97%) | 27,110 |
| 22 Nov 2019 | INR | 42.55 | 43.25 | 42.1 | 43.25 | 43.25 | 0.0 (0.0%) | 210,589 |
| 21 Nov 2019 | INR | 43.95 | 44 | 42.85 | 43.25 | 43.25 | -0.3 (-0.69%) | 7,093 |
| 20 Nov 2019 | INR | 45.4 | 45.4 | 41.25 | 43.55 | 43.55 | -0.3 (-0.68%) | 5,935 |
| 19 Nov 2019 | INR | 43.45 | 44.7 | 43.45 | 43.85 | 43.85 | -0.1 (-0.23%) | 5,840 |
| 18 Nov 2019 | INR | 44.15 | 44.35 | 43.25 | 43.95 | 43.95 | -0.3 (-0.68%) | 5,516 |
| 15 Nov 2019 | INR | 45.25 | 45.3 | 44.1 | 44.25 | 44.25 | -0.1 (-0.23%) | 8,557 |
| 14 Nov 2019 | INR | 46.55 | 46.85 | 44.1 | 44.35 | 44.35 | -1.1 (-2.42%) | 13,282 |
| 13 Nov 2019 | INR | 49 | 49.05 | 44.6 | 45.45 | 45.45 | -5.05 (-10%) | 48,810 |
| 11 Nov 2019 | INR | 50.15 | 51.8 | 50.1 | 50.5 | 50.5 | +0.35 (+0.70%) | 7,909 |
| 8 Nov 2019 | INR | 51.6 | 52.5 | 49.5 | 50.15 | 50.15 | -1.3 (-2.53%) | 9,197 |
| 7 Nov 2019 | INR | 52.9 | 53.5 | 51.3 | 51.45 | 51.45 | -1.5 (-2.83%) | 5,226 |
| 6 Nov 2019 | INR | 52.05 | 53 | 51.65 | 52.95 | 52.95 | +0.9 (+1.73%) | 2,273 |
| 5 Nov 2019 | INR | 53.8 | 54.5 | 51.5 | 52.05 | 52.05 | -1.25 (-2.35%) | 7,952 |
| 4 Nov 2019 | INR | 53.25 | 54.5 | 51.75 | 53.3 | 53.3 | +1.8 (+3.50%) | 12,640 |
| 1 Nov 2019 | INR | 53.15 | 53.25 | 50.65 | 51.5 | 51.5 | -0.25 (-0.48%) | 4,497 |
| 31 Oct 2019 | INR | 50.6 | 55.85 | 50.6 | 51.75 | 51.75 | +1.7 (+3.40%) | 19,120 |
| 30 Oct 2019 | INR | 49.65 | 50.85 | 49.5 | 50.05 | 50.05 | +0.3 (+0.60%) | 2,866 |
| 29 Oct 2019 | INR | 49.05 | 49.95 | 47.3 | 49.75 | 49.75 | +0.35 (+0.71%) | 5,190 |
| 27 Oct 2019 | INR | 48.75 | 49.5 | 47.5 | 49.4 | 49.4 | +1.1 (+2.28%) | 797 |
