| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 35.25 | 38.4 | 34.3 | 37.75 | 37.75 | +2.25 (+6.34%) | 551,700 |
| 6 Dec 2019 | INR | 37.75 | 38.05 | 34.8 | 35.5 | 35.5 | -1.65 (-4.44%) | 215,938 |
| 5 Dec 2019 | INR | 37.1 | 37.75 | 37 | 37.15 | 37.15 | +0.25 (+0.68%) | 108,857 |
| 4 Dec 2019 | INR | 37.25 | 37.45 | 36.7 | 36.9 | 36.9 | -0.5 (-1.34%) | 227,504 |
| 3 Dec 2019 | INR | 38.9 | 38.95 | 36.9 | 37.4 | 37.4 | -1.25 (-3.23%) | 270,645 |
| 2 Dec 2019 | INR | 38.5 | 39.6 | 38.2 | 38.65 | 38.65 | +0.5 (+1.31%) | 173,865 |
| 29 Nov 2019 | INR | 39 | 39.25 | 38.05 | 38.15 | 38.15 | -0.95 (-2.43%) | 252,897 |
| 28 Nov 2019 | INR | 39.05 | 39.65 | 38.85 | 39.1 | 39.1 | -0.25 (-0.64%) | 144,920 |
| 27 Nov 2019 | INR | 39.6 | 40.35 | 39.2 | 39.35 | 39.35 | -0.25 (-0.63%) | 172,444 |
| 26 Nov 2019 | INR | 40.55 | 41.1 | 39.25 | 39.6 | 39.6 | -0.75 (-1.86%) | 336,100 |
| 25 Nov 2019 | INR | 42.1 | 42.4 | 40.25 | 40.35 | 40.35 | -1.7 (-4.04%) | 304,775 |
| 22 Nov 2019 | INR | 40 | 43.65 | 39.7 | 42.05 | 42.05 | +2 (+4.99%) | 762,407 |
| 21 Nov 2019 | INR | 42.1 | 42.4 | 39.85 | 40.05 | 40.05 | -2.25 (-5.32%) | 392,766 |
| 20 Nov 2019 | INR | 41 | 44.2 | 40.85 | 42.3 | 42.3 | +2.4 (+6.02%) | 3,634,623 |
| 19 Nov 2019 | INR | 37.75 | 40.3 | 37.75 | 39.9 | 39.9 | +2.15 (+5.70%) | 890,774 |
| 18 Nov 2019 | INR | 36.7 | 38.5 | 36.7 | 37.75 | 37.75 | +1.15 (+3.14%) | 215,170 |
| 15 Nov 2019 | INR | 37 | 37.9 | 36.2 | 36.6 | 36.6 | -0.5 (-1.35%) | 237,754 |
| 14 Nov 2019 | INR | 36.6 | 37.9 | 35.25 | 37.1 | 37.1 | +0.6 (+1.64%) | 288,819 |
| 13 Nov 2019 | INR | 38 | 38.25 | 36.25 | 36.5 | 36.5 | -1.3 (-3.44%) | 145,287 |
| 11 Nov 2019 | INR | 37.7 | 38.45 | 37.05 | 37.8 | 37.8 | +0.2 (+0.53%) | 157,398 |
| 8 Nov 2019 | INR | 38.65 | 38.85 | 37.35 | 37.6 | 37.6 | -1.5 (-3.84%) | 252,870 |
| 7 Nov 2019 | INR | 39.8 | 40.35 | 38.7 | 39.1 | 39.1 | -0.3 (-0.76%) | 378,031 |
| 6 Nov 2019 | INR | 38 | 43.85 | 37.1 | 39.4 | 39.4 | +1.1 (+2.87%) | 1,561,283 |
| 5 Nov 2019 | INR | 39.95 | 40.3 | 38.05 | 38.3 | 38.3 | -1.4 (-3.53%) | 174,966 |
| 4 Nov 2019 | INR | 38.8 | 40.05 | 38.5 | 39.7 | 39.7 | +1.2 (+3.12%) | 362,038 |
| 1 Nov 2019 | INR | 39 | 39.35 | 38.3 | 38.5 | 38.5 | -0.6 (-1.53%) | 140,177 |
| 31 Oct 2019 | INR | 39.5 | 40.65 | 39.05 | 39.1 | 39.1 | -0.1 (-0.26%) | 278,079 |
| 30 Oct 2019 | INR | 37.35 | 40 | 37.25 | 39.2 | 39.2 | +1.9 (+5.09%) | 455,803 |
| 29 Oct 2019 | INR | 37.15 | 37.8 | 36.05 | 37.3 | 37.3 | +0.15 (+0.40%) | 306,285 |
| 27 Oct 2019 | INR | 37.5 | 38 | 37.05 | 37.15 | 37.15 | -0.35 (-0.93%) | 32,494 |
