| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 44.85 | 44.85 | 43.4 | 43.45 | 43.45 | -0.55 (-1.25%) | 4,865 |
| 6 Dec 2019 | INR | 45 | 45 | 43.5 | 44 | 44 | -0.95 (-2.11%) | 13,016 |
| 5 Dec 2019 | INR | 44.45 | 45.05 | 44.45 | 44.95 | 44.95 | +1.1 (+2.51%) | 67,640 |
| 4 Dec 2019 | INR | 44.4 | 44.6 | 43.5 | 43.85 | 43.85 | -0.6 (-1.35%) | 3,890 |
| 3 Dec 2019 | INR | 44.55 | 45.15 | 44.35 | 44.45 | 44.45 | -0.05 (-0.11%) | 2,588 |
| 2 Dec 2019 | INR | 44 | 46 | 44 | 44.5 | 44.5 | -0.25 (-0.56%) | 8,073 |
| 29 Nov 2019 | INR | 45.55 | 45.8 | 44.75 | 44.75 | 44.75 | -0.8 (-1.76%) | 5,993 |
| 28 Nov 2019 | INR | 44.2 | 46.8 | 44.2 | 45.55 | 45.55 | +0.4 (+0.89%) | 11,025 |
| 27 Nov 2019 | INR | 44.25 | 45.9 | 44.25 | 45.15 | 45.15 | -0.45 (-0.99%) | 3,344 |
| 26 Nov 2019 | INR | 44.4 | 46.35 | 43.95 | 45.6 | 45.6 | -0.35 (-0.76%) | 618,660 |
| 25 Nov 2019 | INR | 44.75 | 47 | 43.4 | 45.95 | 45.95 | +1.9 (+4.31%) | 251,107 |
| 22 Nov 2019 | INR | 44 | 44.85 | 43.2 | 44.05 | 44.05 | +0.05 (+0.11%) | 16,538 |
| 21 Nov 2019 | INR | 44.6 | 44.8 | 43.95 | 44 | 44 | -0.1 (-0.23%) | 27,037 |
| 20 Nov 2019 | INR | 44.85 | 45 | 43.75 | 44.1 | 44.1 | +0.1 (+0.23%) | 141,533 |
| 19 Nov 2019 | INR | 44.05 | 45.05 | 43.95 | 44 | 44 | -0.9 (-2.00%) | 48,970 |
| 18 Nov 2019 | INR | 45 | 46.4 | 44.4 | 44.9 | 44.9 | +0.3 (+0.67%) | 67,129 |
| 15 Nov 2019 | INR | 44.95 | 46.5 | 43.6 | 44.6 | 44.6 | +0.1 (+0.22%) | 36,694 |
| 14 Nov 2019 | INR | 45.05 | 46.25 | 44 | 44.5 | 44.5 | -2.15 (-4.61%) | 40,824 |
| 13 Nov 2019 | INR | 43.5 | 49.8 | 42.5 | 46.65 | 46.65 | +2.9 (+6.63%) | 773,933 |
| 11 Nov 2019 | INR | 45.5 | 45.5 | 43.25 | 43.75 | 43.75 | -0.25 (-0.57%) | 98,104 |
| 8 Nov 2019 | INR | 43.6 | 44.8 | 43.6 | 44 | 44 | 0.0 (0.0%) | 2,860 |
| 7 Nov 2019 | INR | 45.3 | 45.3 | 43.5 | 44 | 44 | -0.75 (-1.68%) | 106,153 |
| 6 Nov 2019 | INR | 44.05 | 45.85 | 43.85 | 44.75 | 44.75 | -0.05 (-0.11%) | 16,360 |
| 5 Nov 2019 | INR | 46.4 | 46.4 | 43.2 | 44.8 | 44.8 | +0.55 (+1.24%) | 33,612 |
| 4 Nov 2019 | INR | 45.7 | 46.6 | 44 | 44.25 | 44.25 | +0.05 (+0.11%) | 10,737 |
| 1 Nov 2019 | INR | 46.75 | 46.9 | 41.85 | 44.2 | 44.2 | -0.8 (-1.78%) | 109,721 |
| 31 Oct 2019 | INR | 44.65 | 45.9 | 44 | 45 | 45 | +0.7 (+1.58%) | 31,994 |
| 30 Oct 2019 | INR | 44 | 45.9 | 43.15 | 44.3 | 44.3 | -0.35 (-0.78%) | 63,774 |
| 29 Oct 2019 | INR | 44.7 | 46.5 | 42.7 | 44.65 | 44.65 | +0.7 (+1.59%) | 24,686 |
| 27 Oct 2019 | INR | 43 | 46.75 | 43 | 43.95 | 43.95 | +1.25 (+2.93%) | 1,485 |
