| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 63.85 | 63.85 | 62.3 | 62.8 | 62.8 | -0.65 (-1.02%) | 8,990 |
| 9 Dec 2019 | INR | 63.1 | 64.1 | 63 | 63.45 | 63.45 | -0.6 (-0.94%) | 13,274 |
| 6 Dec 2019 | INR | 65 | 65.4 | 63.1 | 64.05 | 64.05 | -0.6 (-0.93%) | 12,897 |
| 5 Dec 2019 | INR | 64 | 65.25 | 63.2 | 64.65 | 64.65 | +0.35 (+0.54%) | 15,549 |
| 4 Dec 2019 | INR | 64.5 | 65.5 | 63.3 | 64.3 | 64.3 | +0.2 (+0.31%) | 6,032 |
| 3 Dec 2019 | INR | 65.2 | 66.5 | 63.05 | 64.1 | 64.1 | -1.1 (-1.69%) | 16,513 |
| 2 Dec 2019 | INR | 65.95 | 66.9 | 63.3 | 65.2 | 65.2 | +0.7 (+1.09%) | 25,198 |
| 29 Nov 2019 | INR | 66 | 66.75 | 63.9 | 64.5 | 64.5 | -1.6 (-2.42%) | 14,581 |
| 28 Nov 2019 | INR | 67.25 | 67.25 | 65 | 66.1 | 66.1 | 0.0 (0.0%) | 9,210 |
| 27 Nov 2019 | INR | 66.05 | 67 | 64.05 | 66.1 | 66.1 | +0.6 (+0.92%) | 6,002 |
| 26 Nov 2019 | INR | 66.55 | 66.9 | 65.25 | 65.5 | 65.5 | -1 (-1.50%) | 24,600 |
| 25 Nov 2019 | INR | 68.3 | 68.3 | 66.1 | 66.5 | 66.5 | -1.15 (-1.70%) | 25,655 |
| 22 Nov 2019 | INR | 68 | 69 | 66.75 | 67.65 | 67.65 | -0.45 (-0.66%) | 24,181 |
| 21 Nov 2019 | INR | 70.75 | 70.75 | 67.6 | 68.1 | 68.1 | -2.7 (-3.81%) | 32,221 |
| 20 Nov 2019 | INR | 71.9 | 72 | 69.75 | 70.8 | 70.8 | +0.45 (+0.64%) | 29,350 |
| 19 Nov 2019 | INR | 67.25 | 71.2 | 66.65 | 70.35 | 70.35 | +3.5 (+5.24%) | 33,796 |
| 18 Nov 2019 | INR | 64.9 | 67.5 | 63.5 | 66.85 | 66.85 | +3.65 (+5.78%) | 53,917 |
| 15 Nov 2019 | INR | 65.55 | 66.7 | 62.85 | 63.2 | 63.2 | -3.05 (-4.60%) | 47,780 |
| 14 Nov 2019 | INR | 66 | 67.8 | 65.2 | 66.25 | 66.25 | -0.4 (-0.60%) | 22,742 |
| 13 Nov 2019 | INR | 67.6 | 68.85 | 66.35 | 66.65 | 66.65 | -2.5 (-3.62%) | 24,222 |
| 11 Nov 2019 | INR | 73.15 | 75.5 | 65.5 | 69.15 | 69.15 | -5.45 (-7.31%) | 141,405 |
| 8 Nov 2019 | INR | 76 | 77.1 | 74.1 | 74.6 | 74.6 | -1.45 (-1.91%) | 25,607 |
| 7 Nov 2019 | INR | 77.95 | 77.95 | 74.4 | 76.05 | 76.05 | -0.85 (-1.11%) | 38,557 |
| 6 Nov 2019 | INR | 80.2 | 80.2 | 76.15 | 76.9 | 76.9 | -3.15 (-3.94%) | 55,277 |
| 5 Nov 2019 | INR | 79.85 | 81.1 | 76.7 | 80.05 | 80.05 | +1.45 (+1.84%) | 36,660 |
| 4 Nov 2019 | INR | 79 | 80 | 76.25 | 78.6 | 78.6 | +1.55 (+2.01%) | 39,828 |
| 1 Nov 2019 | INR | 77 | 79.9 | 76.2 | 77.05 | 77.05 | -0.75 (-0.96%) | 26,878 |
| 31 Oct 2019 | INR | 82 | 82.1 | 75.5 | 77.8 | 77.8 | -3.4 (-4.19%) | 73,288 |
| 30 Oct 2019 | INR | 75.25 | 84 | 73.85 | 81.2 | 81.2 | +6.15 (+8.19%) | 111,691 |
| 29 Oct 2019 | INR | 73.15 | 75.5 | 73.15 | 75.05 | 75.05 | +2.4 (+3.30%) | 82,099 |
