| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 59.5 | 59.9 | 58.15 | 58.4 | 58.4 | -1.1 (-1.85%) | 40,826 |
| 9 Dec 2019 | INR | 61.75 | 61.85 | 59.15 | 59.5 | 59.5 | -1.45 (-2.38%) | 41,954 |
| 6 Dec 2019 | INR | 61 | 61.85 | 60.35 | 60.95 | 60.95 | -0.05 (-0.08%) | 38,569 |
| 5 Dec 2019 | INR | 62.45 | 62.75 | 60.55 | 61 | 61 | -0.95 (-1.53%) | 45,292 |
| 4 Dec 2019 | INR | 61.6 | 62.95 | 60.95 | 61.95 | 61.95 | +0.35 (+0.57%) | 40,345 |
| 3 Dec 2019 | INR | 64.05 | 64.1 | 61.35 | 61.6 | 61.6 | -1.9 (-2.99%) | 46,666 |
| 2 Dec 2019 | INR | 68.55 | 69.15 | 63.15 | 63.5 | 63.5 | -5 (-7.30%) | 93,604 |
| 29 Nov 2019 | INR | 67.85 | 70.6 | 67.6 | 68.5 | 68.5 | +0.95 (+1.41%) | 63,297 |
| 28 Nov 2019 | INR | 68.65 | 69.25 | 67.2 | 67.55 | 67.55 | -1.15 (-1.67%) | 59,182 |
| 27 Nov 2019 | INR | 71.5 | 74.3 | 68 | 68.7 | 68.7 | -3.5 (-4.85%) | 176,252 |
| 26 Nov 2019 | INR | 69.3 | 74.85 | 67.05 | 72.2 | 72.2 | +3.2 (+4.64%) | 402,814 |
| 25 Nov 2019 | INR | 64.05 | 71.4 | 63.2 | 69 | 69 | +5.2 (+8.15%) | 543,014 |
| 22 Nov 2019 | INR | 65.05 | 67 | 63.4 | 63.8 | 63.8 | -1.2 (-1.85%) | 74,130 |
| 21 Nov 2019 | INR | 61.5 | 65.8 | 59.4 | 65 | 65 | +3.85 (+6.30%) | 138,401 |
| 20 Nov 2019 | INR | 63 | 63 | 61 | 61.15 | 61.15 | -1.5 (-2.39%) | 47,123 |
| 19 Nov 2019 | INR | 64.05 | 64.4 | 62.4 | 62.65 | 62.65 | -1 (-1.57%) | 28,501 |
| 18 Nov 2019 | INR | 64.45 | 65.1 | 63.25 | 63.65 | 63.65 | -0.8 (-1.24%) | 33,195 |
| 15 Nov 2019 | INR | 62.55 | 65.1 | 62.55 | 64.45 | 64.45 | +0.3 (+0.47%) | 38,825 |
| 14 Nov 2019 | INR | 66 | 66 | 60.55 | 64.15 | 64.15 | -2.65 (-3.97%) | 105,255 |
| 13 Nov 2019 | INR | 72.85 | 73 | 66 | 66.8 | 66.8 | -5.35 (-7.42%) | 137,738 |
| 11 Nov 2019 | INR | 72 | 74 | 71.8 | 72.15 | 72.15 | 0.0 (0.0%) | 37,071 |
| 8 Nov 2019 | INR | 74.8 | 74.8 | 71.85 | 72.15 | 72.15 | -1.65 (-2.24%) | 22,634 |
| 7 Nov 2019 | INR | 74.95 | 75 | 72.85 | 73.8 | 73.8 | +0.25 (+0.34%) | 44,844 |
| 6 Nov 2019 | INR | 73.8 | 74.85 | 73.4 | 73.55 | 73.55 | -0.65 (-0.88%) | 42,026 |
| 5 Nov 2019 | INR | 76.15 | 76.45 | 73.75 | 74.2 | 74.2 | -1.05 (-1.40%) | 38,687 |
| 4 Nov 2019 | INR | 75.4 | 76.45 | 75.05 | 75.25 | 75.25 | -0.3 (-0.40%) | 41,883 |
| 1 Nov 2019 | INR | 75.9 | 77.25 | 75.2 | 75.55 | 75.55 | +0.25 (+0.33%) | 56,090 |
| 31 Oct 2019 | INR | 76.5 | 77.1 | 74.85 | 75.3 | 75.3 | -0.6 (-0.79%) | 68,291 |
| 30 Oct 2019 | INR | 75.3 | 77 | 75.3 | 75.9 | 75.9 | -0.05 (-0.07%) | 43,136 |
| 29 Oct 2019 | INR | 75.3 | 76.75 | 74.5 | 75.95 | 75.95 | +1.45 (+1.95%) | 28,856 |
