| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 83 | 84.5 | 81.8 | 82.25 | 82.25 | -1.3 (-1.56%) | 2,095 |
| 9 Dec 2019 | INR | 86 | 86.85 | 82.55 | 83.55 | 83.55 | -2.65 (-3.07%) | 2,167 |
| 6 Dec 2019 | INR | 86.3 | 87.65 | 85.6 | 86.2 | 86.2 | +0.75 (+0.88%) | 6,834 |
| 5 Dec 2019 | INR | 82.25 | 86.55 | 78.6 | 85.45 | 85.45 | +4.2 (+5.17%) | 16,675 |
| 4 Dec 2019 | INR | 81.75 | 82 | 80.4 | 81.25 | 81.25 | -0.45 (-0.55%) | 868 |
| 3 Dec 2019 | INR | 85.25 | 85.6 | 80.95 | 81.7 | 81.7 | -3.55 (-4.16%) | 4,109 |
| 2 Dec 2019 | INR | 87.95 | 87.95 | 83.1 | 85.25 | 85.25 | -1.85 (-2.12%) | 3,646 |
| 29 Nov 2019 | INR | 82.95 | 89.45 | 82.95 | 87.1 | 87.1 | +4.85 (+5.90%) | 74,771 |
| 28 Nov 2019 | INR | 78 | 83 | 78 | 82.25 | 82.25 | +4.25 (+5.45%) | 11,776 |
| 27 Nov 2019 | INR | 77 | 78.35 | 76 | 78 | 78 | +3.45 (+4.63%) | 112,518 |
| 26 Nov 2019 | INR | 77.1 | 78.25 | 74.35 | 74.55 | 74.55 | -1.8 (-2.36%) | 7,477 |
| 25 Nov 2019 | INR | 79.25 | 79.25 | 76.15 | 76.35 | 76.35 | -1.8 (-2.30%) | 4,430 |
| 22 Nov 2019 | INR | 77 | 78.75 | 77 | 78.15 | 78.15 | +0.4 (+0.51%) | 4,282 |
| 21 Nov 2019 | INR | 79.5 | 80.25 | 77.7 | 77.75 | 77.75 | -2 (-2.51%) | 5,925 |
| 20 Nov 2019 | INR | 79.1 | 80.5 | 78.5 | 79.75 | 79.75 | +0.25 (+0.31%) | 11,171 |
| 19 Nov 2019 | INR | 82 | 82 | 79 | 79.5 | 79.5 | -3.2 (-3.87%) | 4,017 |
| 18 Nov 2019 | INR | 77.05 | 85.65 | 77.05 | 82.7 | 82.7 | +6 (+7.82%) | 24,132 |
| 15 Nov 2019 | INR | 82 | 82 | 74.15 | 76.7 | 76.7 | -6.9 (-8.25%) | 53,107 |
| 14 Nov 2019 | INR | 81.95 | 84.9 | 81.35 | 83.6 | 83.6 | +1.35 (+1.64%) | 40,885 |
| 13 Nov 2019 | INR | 89.05 | 89.55 | 81.55 | 82.25 | 82.25 | -7.25 (-8.10%) | 24,533 |
| 11 Nov 2019 | INR | 90 | 91.2 | 88.8 | 89.5 | 89.5 | -0.45 (-0.50%) | 10,658 |
| 8 Nov 2019 | INR | 92 | 92 | 89.05 | 89.95 | 89.95 | -1.95 (-2.12%) | 14,040 |
| 7 Nov 2019 | INR | 92.6 | 95.4 | 91.5 | 91.9 | 91.9 | +0.6 (+0.66%) | 19,212 |
| 6 Nov 2019 | INR | 94.2 | 94.2 | 91 | 91.3 | 91.3 | -2.2 (-2.35%) | 7,764 |
| 5 Nov 2019 | INR | 94.4 | 95.5 | 93 | 93.5 | 93.5 | +0.1 (+0.11%) | 6,395 |
| 4 Nov 2019 | INR | 92.2 | 98.45 | 91.6 | 93.4 | 93.4 | +2.6 (+2.86%) | 122,442 |
| 1 Nov 2019 | INR | 91 | 93 | 90.45 | 90.8 | 90.8 | -0.55 (-0.60%) | 5,319 |
| 31 Oct 2019 | INR | 90.85 | 94.25 | 87 | 91.35 | 91.35 | +0.5 (+0.55%) | 10,540 |
| 30 Oct 2019 | INR | 91.65 | 92.95 | 85 | 90.85 | 90.85 | -1.15 (-1.25%) | 6,918 |
| 29 Oct 2019 | INR | 95 | 95 | 91.6 | 92 | 92 | -0.25 (-0.27%) | 3,876 |
