| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 52.66 | 52.66 | 50.9 | 51.63 | 51.63 | +0.53 (+1.04%) | 16,386 |
| 6 Dec 2019 | INR | 50.26 | 51.97 | 50.12 | 51.1 | 51.1 | +1.57 (+3.17%) | 39,408 |
| 5 Dec 2019 | INR | 49.09 | 52.76 | 49.09 | 49.53 | 49.53 | +0.49 (+1.00%) | 19,762 |
| 4 Dec 2019 | INR | 49.39 | 50.07 | 48.41 | 49.04 | 49.04 | +0.29 (+0.59%) | 9,166 |
| 3 Dec 2019 | INR | 52.46 | 52.46 | 48.56 | 48.75 | 48.75 | -1.66 (-3.29%) | 17,116 |
| 2 Dec 2019 | INR | 52.85 | 52.85 | 50.17 | 50.41 | 50.41 | -1.52 (-2.93%) | 10,567 |
| 29 Nov 2019 | INR | 52.22 | 52.76 | 51.39 | 51.93 | 51.93 | -0.29 (-0.56%) | 13,365 |
| 28 Nov 2019 | INR | 51.68 | 52.76 | 49.83 | 52.22 | 52.22 | +0.05 (+0.10%) | 15,388 |
| 27 Nov 2019 | INR | 51.88 | 52.76 | 51.63 | 52.17 | 52.17 | 0.0 (0.0%) | 9,305 |
| 26 Nov 2019 | INR | 52.76 | 53.05 | 51.78 | 52.17 | 52.17 | -0.98 (-1.84%) | 6,705 |
| 25 Nov 2019 | INR | 53.73 | 53.73 | 52.46 | 53.15 | 53.15 | -0.44 (-0.82%) | 18,672 |
| 22 Nov 2019 | INR | 54.71 | 54.71 | 52.95 | 53.59 | 53.59 | -0.68 (-1.25%) | 55,875 |
| 21 Nov 2019 | INR | 54.95 | 57.54 | 53.39 | 54.27 | 54.27 | -0.64 (-1.17%) | 21,608 |
| 20 Nov 2019 | INR | 48.9 | 58.96 | 48.9 | 54.91 | 54.91 | +5.08 (+10.19%) | 231,601 |
| 19 Nov 2019 | INR | 51.14 | 51.53 | 49.24 | 49.83 | 49.83 | -1.31 (-2.56%) | 15,301 |
| 18 Nov 2019 | INR | 51.78 | 53 | 50.7 | 51.14 | 51.14 | -0.88 (-1.69%) | 25,408 |
| 15 Nov 2019 | INR | 50.9 | 52.85 | 50.26 | 52.02 | 52.02 | +0.39 (+0.76%) | 28,958 |
| 14 Nov 2019 | INR | 53.44 | 58.62 | 47.87 | 51.63 | 51.63 | -2.84 (-5.21%) | 136,696 |
| 13 Nov 2019 | INR | 54.95 | 55.05 | 53.44 | 54.47 | 54.47 | -0.53 (-0.96%) | 19,479 |
| 11 Nov 2019 | INR | 54.51 | 56.03 | 54.22 | 55 | 55 | -1.18 (-2.10%) | 35,078 |
| 8 Nov 2019 | INR | 56.52 | 57.05 | 54.91 | 56.18 | 56.18 | -0.48 (-0.85%) | 36,493 |
| 7 Nov 2019 | INR | 58.28 | 58.42 | 56.32 | 56.66 | 56.66 | -0.79 (-1.38%) | 17,029 |
| 6 Nov 2019 | INR | 58.08 | 58.08 | 56.66 | 57.45 | 57.45 | -0.04 (-0.07%) | 40,610 |
| 5 Nov 2019 | INR | 56.42 | 58.62 | 56.42 | 57.49 | 57.49 | -0.2 (-0.35%) | 38,476 |
| 4 Nov 2019 | INR | 60.47 | 60.47 | 56.37 | 57.69 | 57.69 | -0.98 (-1.67%) | 40,363 |
| 1 Nov 2019 | INR | 57.79 | 60.82 | 56.76 | 58.67 | 58.67 | -0.05 (-0.09%) | 95,425 |
| 31 Oct 2019 | INR | 55.93 | 59.59 | 55.93 | 58.72 | 58.72 | +0.98 (+1.70%) | 107,144 |
| 30 Oct 2019 | INR | 55.49 | 58.42 | 54.76 | 57.74 | 57.74 | +1.86 (+3.33%) | 95,207 |
| 29 Oct 2019 | INR | 55.34 | 56.61 | 54.22 | 55.88 | 55.88 | +0.68 (+1.23%) | 82,422 |
| 27 Oct 2019 | INR | 51.97 | 55.39 | 51.97 | 55.2 | 55.2 | +1.08 (+2.00%) | 32,573 |
