| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 94.55 | 96.35 | 92.35 | 93.4 | 93.4 | 0.0 (0.0%) | 48,870 |
| 10 Dec 2019 | INR | 94.5 | 96.05 | 92.1 | 93.4 | 93.4 | -1.15 (-1.22%) | 68,957 |
| 9 Dec 2019 | INR | 98.65 | 98.65 | 94.3 | 94.55 | 94.55 | -3 (-3.08%) | 70,650 |
| 6 Dec 2019 | INR | 97 | 98.25 | 94.6 | 97.55 | 97.55 | +1.45 (+1.51%) | 62,332 |
| 5 Dec 2019 | INR | 97.1 | 99 | 94.65 | 96.1 | 96.1 | -0.05 (-0.05%) | 109,734 |
| 4 Dec 2019 | INR | 94.9 | 96.9 | 93.15 | 96.15 | 96.15 | +0.75 (+0.79%) | 75,450 |
| 3 Dec 2019 | INR | 93.65 | 97 | 93.35 | 95.4 | 95.4 | +2.5 (+2.69%) | 166,366 |
| 2 Dec 2019 | INR | 89.65 | 93.65 | 88.2 | 92.9 | 92.9 | +4.1 (+4.62%) | 141,432 |
| 29 Nov 2019 | INR | 87 | 90.25 | 86.5 | 88.8 | 88.8 | +1.85 (+2.13%) | 149,898 |
| 28 Nov 2019 | INR | 86.4 | 89.4 | 85.5 | 86.95 | 86.95 | +0.85 (+0.99%) | 73,772 |
| 27 Nov 2019 | INR | 84.05 | 87.3 | 82.8 | 86.1 | 86.1 | +2.45 (+2.93%) | 53,256 |
| 26 Nov 2019 | INR | 84.95 | 85.2 | 83.3 | 83.65 | 83.65 | -0.1 (-0.12%) | 13,186 |
| 25 Nov 2019 | INR | 85 | 85.75 | 83.4 | 83.75 | 83.75 | -0.1 (-0.12%) | 17,445 |
| 22 Nov 2019 | INR | 84.5 | 84.85 | 82 | 83.85 | 83.85 | +1.15 (+1.39%) | 43,936 |
| 21 Nov 2019 | INR | 81.5 | 83.5 | 79.45 | 82.7 | 82.7 | +3.2 (+4.03%) | 66,354 |
| 20 Nov 2019 | INR | 80.85 | 81.5 | 79.3 | 79.5 | 79.5 | -0.6 (-0.75%) | 13,003 |
| 19 Nov 2019 | INR | 80.95 | 81.75 | 80 | 80.1 | 80.1 | +0.35 (+0.44%) | 20,617 |
| 18 Nov 2019 | INR | 81.05 | 81.05 | 79.3 | 79.75 | 79.75 | -0.65 (-0.81%) | 14,978 |
| 15 Nov 2019 | INR | 81.5 | 82.85 | 80.15 | 80.4 | 80.4 | -0.95 (-1.17%) | 26,090 |
| 14 Nov 2019 | INR | 81.4 | 82 | 81.15 | 81.35 | 81.35 | -0.45 (-0.55%) | 12,220 |
| 13 Nov 2019 | INR | 84.2 | 84.9 | 81.25 | 81.8 | 81.8 | -2.3 (-2.73%) | 26,766 |
| 11 Nov 2019 | INR | 84.5 | 85.05 | 83.65 | 84.1 | 84.1 | +0.15 (+0.18%) | 16,718 |
| 8 Nov 2019 | INR | 83.9 | 88 | 83 | 83.95 | 83.95 | +0.85 (+1.02%) | 78,685 |
| 7 Nov 2019 | INR | 82.75 | 85 | 82.2 | 83.1 | 83.1 | +0.35 (+0.42%) | 26,822 |
| 6 Nov 2019 | INR | 83.4 | 83.55 | 82.5 | 82.75 | 82.75 | -0.8 (-0.96%) | 16,238 |
| 5 Nov 2019 | INR | 86.45 | 86.45 | 83.1 | 83.55 | 83.55 | -2.45 (-2.85%) | 24,298 |
| 4 Nov 2019 | INR | 88.85 | 88.85 | 85.5 | 86 | 86 | +0.75 (+0.88%) | 38,935 |
| 1 Nov 2019 | INR | 85.1 | 86.7 | 85 | 85.25 | 85.25 | -0.1 (-0.12%) | 27,414 |
| 31 Oct 2019 | INR | 84.5 | 86.9 | 83.5 | 85.35 | 85.35 | +1.85 (+2.22%) | 102,874 |
| 30 Oct 2019 | INR | 83 | 85.65 | 81.7 | 83.5 | 83.5 | +1.9 (+2.33%) | 65,694 |
