| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 40.5 | 44 | 36.65 | 38.35 | 38.35 | -2.4 (-5.89%) | 132,170 |
| 10 Dec 2019 | INR | 33.75 | 41.5 | 33 | 40.75 | 40.75 | +6.15 (+17.77%) | 3,583,983 |
| 9 Dec 2019 | INR | 36.3 | 36.3 | 34.05 | 34.6 | 34.6 | -1.75 (-4.81%) | 6,590 |
| 6 Dec 2019 | INR | 33.05 | 37.2 | 32.6 | 36.35 | 36.35 | +2.35 (+6.91%) | 49,743 |
| 5 Dec 2019 | INR | 37.5 | 37.5 | 33.5 | 34 | 34 | -1.9 (-5.29%) | 30,378 |
| 4 Dec 2019 | INR | 37 | 38.05 | 35.6 | 35.9 | 35.9 | -1.45 (-3.88%) | 31,223 |
| 3 Dec 2019 | INR | 37.4 | 39.65 | 36.1 | 37.35 | 37.35 | -0.7 (-1.84%) | 7,343 |
| 2 Dec 2019 | INR | 39.55 | 40.5 | 37.3 | 38.05 | 38.05 | -0.25 (-0.65%) | 3,336 |
| 29 Nov 2019 | INR | 39.95 | 40.4 | 37.05 | 38.3 | 38.3 | -0.85 (-2.17%) | 61,342 |
| 28 Nov 2019 | INR | 40.5 | 40.5 | 38.5 | 39.15 | 39.15 | -0.95 (-2.37%) | 6,037 |
| 27 Nov 2019 | INR | 40.5 | 46 | 39.25 | 40.1 | 40.1 | +0.1 (+0.25%) | 15,704 |
| 26 Nov 2019 | INR | 40.5 | 42.25 | 39.5 | 40 | 40 | -0.4 (-0.99%) | 107,300 |
| 25 Nov 2019 | INR | 40.95 | 43.5 | 40.05 | 40.4 | 40.4 | -0.5 (-1.22%) | 6,015 |
| 22 Nov 2019 | INR | 42.5 | 44.45 | 40.05 | 40.9 | 40.9 | -0.95 (-2.27%) | 8,073 |
| 21 Nov 2019 | INR | 43.95 | 47.5 | 41 | 41.85 | 41.85 | -1.1 (-2.56%) | 57,662 |
| 20 Nov 2019 | INR | 38.5 | 46 | 31.65 | 42.95 | 42.95 | +4.6 (+11.99%) | 190,975 |
| 19 Nov 2019 | INR | 38.8 | 39.4 | 36.05 | 38.35 | 38.35 | +0.35 (+0.92%) | 8,204 |
| 18 Nov 2019 | INR | 39.25 | 39.25 | 38 | 38 | 38 | -1.45 (-3.68%) | 3,647 |
| 15 Nov 2019 | INR | 40.5 | 40.5 | 39 | 39.45 | 39.45 | -0.55 (-1.38%) | 2,112 |
| 14 Nov 2019 | INR | 39.6 | 40.25 | 39 | 40 | 40 | +0.4 (+1.01%) | 4,744 |
| 13 Nov 2019 | INR | 39.55 | 40.5 | 39 | 39.6 | 39.6 | -0.9 (-2.22%) | 2,433 |
| 11 Nov 2019 | INR | 41.7 | 41.95 | 39 | 40.5 | 40.5 | +0.25 (+0.62%) | 6,611 |
| 8 Nov 2019 | INR | 40.05 | 41.2 | 39 | 40.25 | 40.25 | 0.0 (0.0%) | 4,843 |
| 7 Nov 2019 | INR | 42 | 42.4 | 39 | 40.25 | 40.25 | -0.75 (-1.83%) | 7,061 |
| 6 Nov 2019 | INR | 41.5 | 43.25 | 40.5 | 41 | 41 | -0.15 (-0.36%) | 2,199 |
| 5 Nov 2019 | INR | 42.65 | 42.65 | 40.25 | 41.15 | 41.15 | -1.3 (-3.06%) | 6,625 |
| 4 Nov 2019 | INR | 42.6 | 43.25 | 42.15 | 42.45 | 42.45 | -0.95 (-2.19%) | 3,526 |
| 1 Nov 2019 | INR | 42.1 | 43.9 | 41.55 | 43.4 | 43.4 | +0.6 (+1.40%) | 4,984 |
| 31 Oct 2019 | INR | 43.4 | 44 | 42 | 42.8 | 42.8 | +0.7 (+1.66%) | 5,780 |
| 30 Oct 2019 | INR | 46.4 | 46.4 | 41.5 | 42.1 | 42.1 | -1.95 (-4.43%) | 7,445 |
