| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 34.6 | 35 | 33.5 | 34.05 | 17.025 | -0.1 (-0.29%) | 16,417 |
| 9 Dec 2019 | INR | 35.05 | 35.7 | 34 | 34.15 | 17.075 | -1.3 (-3.67%) | 13,324 |
| 6 Dec 2019 | INR | 34.8 | 36.75 | 33.35 | 35.45 | 17.725 | +0.65 (+1.87%) | 8,650 |
| 5 Dec 2019 | INR | 36.9 | 36.95 | 34.15 | 34.8 | 17.4 | +0.1 (+0.29%) | 23,643 |
| 4 Dec 2019 | INR | 39.5 | 39.5 | 33.3 | 34.7 | 17.35 | -3.7 (-9.64%) | 30,916 |
| 3 Dec 2019 | INR | 35.25 | 41.15 | 34 | 38.4 | 19.2 | +4.1 (+11.95%) | 52,220 |
| 2 Dec 2019 | INR | 35.9 | 35.9 | 33 | 34.3 | 17.15 | -0.8 (-2.28%) | 12,734 |
| 29 Nov 2019 | INR | 35.6 | 35.6 | 34.7 | 35.1 | 17.55 | -0.1 (-0.28%) | 5,349 |
| 28 Nov 2019 | INR | 34.5 | 35.9 | 34.2 | 35.2 | 17.6 | +0.6 (+1.73%) | 13,646 |
| 27 Nov 2019 | INR | 34.25 | 35.5 | 34.15 | 34.6 | 17.3 | +0.2 (+0.58%) | 13,222 |
| 26 Nov 2019 | INR | 35.5 | 36.5 | 33.55 | 34.4 | 17.2 | -1.2 (-3.37%) | 40,038 |
| 25 Nov 2019 | INR | 36.5 | 37.9 | 35 | 35.6 | 17.8 | -1.25 (-3.39%) | 27,489 |
| 22 Nov 2019 | INR | 37.95 | 38.1 | 36 | 36.85 | 18.425 | -0.8 (-2.12%) | 17,483 |
| 21 Nov 2019 | INR | 37 | 38.45 | 36.35 | 37.65 | 18.825 | +0.05 (+0.13%) | 10,733 |
| 20 Nov 2019 | INR | 37.4 | 38.5 | 36.15 | 37.6 | 18.8 | +0.75 (+2.04%) | 15,724 |
| 19 Nov 2019 | INR | 37.6 | 38.45 | 36.7 | 36.85 | 18.425 | -1.05 (-2.77%) | 17,527 |
| 18 Nov 2019 | INR | 37.25 | 38.4 | 37.25 | 37.9 | 18.95 | +1.25 (+3.41%) | 6,762 |
| 15 Nov 2019 | INR | 38.05 | 38.2 | 36.25 | 36.65 | 18.325 | -1.85 (-4.81%) | 23,376 |
| 14 Nov 2019 | INR | 40.15 | 40.15 | 37.15 | 38.5 | 19.25 | -0.55 (-1.41%) | 19,105 |
| 13 Nov 2019 | INR | 44.4 | 44.4 | 38.25 | 39.05 | 19.525 | -1.95 (-4.76%) | 16,042 |
| 11 Nov 2019 | INR | 40.05 | 42.6 | 40.05 | 41 | 20.5 | +0.6 (+1.49%) | 9,382 |
| 8 Nov 2019 | INR | 41.45 | 41.95 | 38.6 | 40.4 | 20.2 | -1.05 (-2.53%) | 17,125 |
| 7 Nov 2019 | INR | 42.5 | 43.8 | 40.5 | 41.45 | 20.725 | -1.15 (-2.70%) | 13,935 |
| 6 Nov 2019 | INR | 40.5 | 43.15 | 40.5 | 42.6 | 21.3 | -0.05 (-0.12%) | 9,200 |
| 5 Nov 2019 | INR | 42.85 | 43.45 | 41.5 | 42.65 | 21.325 | +0.75 (+1.79%) | 12,593 |
| 4 Nov 2019 | INR | 44.4 | 44.5 | 41 | 41.9 | 20.95 | -1.55 (-3.57%) | 19,026 |
| 1 Nov 2019 | INR | 41 | 43.9 | 41 | 43.45 | 21.725 | +1.85 (+4.45%) | 11,693 |
| 31 Oct 2019 | INR | 42 | 42.9 | 41 | 41.6 | 20.8 | +0.35 (+0.85%) | 28,053 |
| 30 Oct 2019 | INR | 40.65 | 42.9 | 40 | 41.25 | 20.625 | +0.8 (+1.98%) | 27,773 |
| 29 Oct 2019 | INR | 38.7 | 40.65 | 37.65 | 40.45 | 20.225 | +3.4 (+9.18%) | 18,450 |
