| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 35.4 | 36 | 34.4 | 35.15 | 35.15 | -0.65 (-1.82%) | 36,717 |
| 5 Dec 2019 | INR | 36.5 | 36.5 | 35.65 | 35.8 | 35.8 | -0.45 (-1.24%) | 20,532 |
| 4 Dec 2019 | INR | 35.7 | 36.5 | 35.15 | 36.25 | 36.25 | +0.5 (+1.40%) | 59,427 |
| 3 Dec 2019 | INR | 35.1 | 36.05 | 35.1 | 35.75 | 35.75 | +0.2 (+0.56%) | 64,118 |
| 2 Dec 2019 | INR | 35.65 | 36.05 | 34.5 | 35.55 | 35.55 | -0.1 (-0.28%) | 113,007 |
| 29 Nov 2019 | INR | 36.5 | 36.5 | 35.2 | 35.65 | 35.65 | -0.45 (-1.25%) | 14,671 |
| 28 Nov 2019 | INR | 36.25 | 36.3 | 34.8 | 36.1 | 36.1 | +0.7 (+1.98%) | 76,372 |
| 27 Nov 2019 | INR | 35.55 | 36.1 | 35.25 | 35.4 | 35.4 | -0.15 (-0.42%) | 25,998 |
| 26 Nov 2019 | INR | 36.1 | 37.4 | 35.3 | 35.55 | 35.55 | -0.55 (-1.52%) | 37,836 |
| 25 Nov 2019 | INR | 35.9 | 36.4 | 35.6 | 36.1 | 36.1 | +0.25 (+0.70%) | 55,748 |
| 22 Nov 2019 | INR | 35.85 | 36.65 | 35.7 | 35.85 | 35.85 | 0.0 (0.0%) | 34,645 |
| 21 Nov 2019 | INR | 36.5 | 36.7 | 35.6 | 35.85 | 35.85 | -0.65 (-1.78%) | 42,295 |
| 20 Nov 2019 | INR | 36.5 | 36.7 | 35.7 | 36.5 | 36.5 | 0.0 (0.0%) | 87,298 |
| 19 Nov 2019 | INR | 36.15 | 36.7 | 35.05 | 36.5 | 36.5 | +0.45 (+1.25%) | 114,273 |
| 18 Nov 2019 | INR | 36.4 | 36.8 | 35.75 | 36.05 | 36.05 | -0.35 (-0.96%) | 27,198 |
| 15 Nov 2019 | INR | 37 | 37.3 | 36.1 | 36.4 | 36.4 | -0.7 (-1.89%) | 90,255 |
| 14 Nov 2019 | INR | 36.65 | 38.45 | 36.15 | 37.1 | 37.1 | -0.7 (-1.85%) | 249,229 |
| 13 Nov 2019 | INR | 36 | 38.9 | 34.9 | 37.8 | 37.8 | +2.2 (+6.18%) | 402,774 |
| 11 Nov 2019 | INR | 36.15 | 37 | 35.3 | 35.6 | 35.6 | -0.55 (-1.52%) | 88,243 |
| 8 Nov 2019 | INR | 35.75 | 36.65 | 35.1 | 36.15 | 36.15 | +0.55 (+1.54%) | 97,967 |
| 7 Nov 2019 | INR | 35.65 | 36.65 | 35.55 | 35.6 | 35.6 | -0.3 (-0.84%) | 30,808 |
| 6 Nov 2019 | INR | 36 | 36.85 | 35.65 | 35.9 | 35.9 | -0.15 (-0.42%) | 28,571 |
| 5 Nov 2019 | INR | 36.2 | 36.9 | 35.8 | 36.05 | 36.05 | -0.65 (-1.77%) | 59,259 |
| 4 Nov 2019 | INR | 36.5 | 36.95 | 36.3 | 36.7 | 36.7 | +0.15 (+0.41%) | 48,153 |
| 1 Nov 2019 | INR | 37.1 | 37.1 | 36.25 | 36.55 | 36.55 | -0.1 (-0.27%) | 48,772 |
| 31 Oct 2019 | INR | 36.45 | 37.6 | 36 | 36.65 | 36.65 | +0.45 (+1.24%) | 89,966 |
| 30 Oct 2019 | INR | 37.4 | 37.4 | 36 | 36.2 | 36.2 | -0.55 (-1.50%) | 89,438 |
| 29 Oct 2019 | INR | 37.45 | 37.45 | 36.5 | 36.75 | 36.75 | +0.05 (+0.14%) | 43,967 |
| 27 Oct 2019 | INR | 37 | 37 | 36.2 | 36.7 | 36.7 | +0.4 (+1.10%) | 7,189 |
| 25 Oct 2019 | INR | 36.85 | 37.3 | 36.2 | 36.3 | 36.3 | -0.6 (-1.63%) | 34,018 |
