| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 66.95 | 70.5 | 64.6 | 69.25 | 69.25 | +2.3 (+3.44%) | 144,181 |
| 6 Dec 2019 | INR | 64.15 | 69 | 63.1 | 66.95 | 66.95 | +2.2 (+3.40%) | 181,249 |
| 5 Dec 2019 | INR | 60.05 | 65.95 | 60 | 64.75 | 64.75 | +4.85 (+8.10%) | 61,267 |
| 4 Dec 2019 | INR | 57 | 68.5 | 56.5 | 59.9 | 59.9 | +2 (+3.45%) | 195,138 |
| 3 Dec 2019 | INR | 62 | 63 | 56 | 57.9 | 57.9 | -3.05 (-5.00%) | 73,681 |
| 2 Dec 2019 | INR | 58 | 63 | 53.05 | 60.95 | 60.95 | +6.7 (+12.35%) | 244,394 |
| 29 Nov 2019 | INR | 49.55 | 58 | 49.5 | 54.25 | 54.25 | +4.5 (+9.05%) | 102,749 |
| 28 Nov 2019 | INR | 48.35 | 51.6 | 48.35 | 49.75 | 49.75 | +0.75 (+1.53%) | 4,957 |
| 27 Nov 2019 | INR | 50.45 | 51.9 | 46.4 | 49 | 49 | +0.4 (+0.82%) | 5,747 |
| 26 Nov 2019 | INR | 49.2 | 51.35 | 48.5 | 48.6 | 48.6 | -1.2 (-2.41%) | 5,463 |
| 25 Nov 2019 | INR | 48.75 | 55.5 | 48.75 | 49.8 | 49.8 | -1.6 (-3.11%) | 7,156 |
| 22 Nov 2019 | INR | 49.2 | 53.65 | 45.55 | 51.4 | 51.4 | +4.1 (+8.67%) | 26,599 |
| 21 Nov 2019 | INR | 47.25 | 50 | 46.1 | 47.3 | 47.3 | +0.1 (+0.21%) | 8,604 |
| 20 Nov 2019 | INR | 48.05 | 50 | 46.8 | 47.2 | 47.2 | -1.35 (-2.78%) | 4,547 |
| 19 Nov 2019 | INR | 50.2 | 50.8 | 48.5 | 48.55 | 48.55 | +0.15 (+0.31%) | 1,908 |
| 18 Nov 2019 | INR | 49 | 50.8 | 48.15 | 48.4 | 48.4 | -0.1 (-0.21%) | 1,645 |
| 15 Nov 2019 | INR | 49 | 51.05 | 48.3 | 48.5 | 48.5 | -2.15 (-4.24%) | 6,800 |
| 14 Nov 2019 | INR | 49 | 51.5 | 47.35 | 50.65 | 50.65 | +0.5 (+1.00%) | 4,113 |
| 13 Nov 2019 | INR | 51.2 | 53.85 | 49.3 | 50.15 | 50.15 | -2.05 (-3.93%) | 4,165 |
| 11 Nov 2019 | INR | 55.6 | 55.6 | 50.3 | 52.2 | 52.2 | -1.35 (-2.52%) | 16,761 |
| 8 Nov 2019 | INR | 52.1 | 56 | 51.1 | 53.55 | 53.55 | +1.4 (+2.68%) | 42,530 |
| 7 Nov 2019 | INR | 52 | 54.5 | 50.2 | 52.15 | 52.15 | +1.8 (+3.57%) | 62,658 |
| 6 Nov 2019 | INR | 44.5 | 52.85 | 44.1 | 50.35 | 50.35 | +6.3 (+14.30%) | 60,151 |
| 5 Nov 2019 | INR | 41 | 46.35 | 40.25 | 44.05 | 44.05 | +2.8 (+6.79%) | 35,502 |
| 4 Nov 2019 | INR | 41.4 | 42 | 39.2 | 41.25 | 41.25 | -0.1 (-0.24%) | 5,640 |
| 1 Nov 2019 | INR | 40.05 | 41.75 | 39.3 | 41.35 | 41.35 | +0.95 (+2.35%) | 6,928 |
| 31 Oct 2019 | INR | 40.05 | 42.95 | 38.55 | 40.4 | 40.4 | -0.25 (-0.62%) | 9,816 |
| 30 Oct 2019 | INR | 42.95 | 42.95 | 39.5 | 40.65 | 40.65 | +0.45 (+1.12%) | 1,145 |
| 29 Oct 2019 | INR | 38.5 | 41.95 | 38.2 | 40.2 | 40.2 | +2.3 (+6.07%) | 7,474 |
| 27 Oct 2019 | INR | 38.95 | 38.95 | 36.6 | 37.9 | 37.9 | +0.45 (+1.20%) | 575 |
