| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 62.6 | 63.8 | 61.6 | 62.1 | 62.1 | -1.1 (-1.74%) | 83,453 |
| 9 Dec 2019 | INR | 64.9 | 64.9 | 60.75 | 63.2 | 63.2 | -1 (-1.56%) | 118,729 |
| 6 Dec 2019 | INR | 66 | 66.1 | 63.3 | 64.2 | 64.2 | -1.1 (-1.68%) | 132,444 |
| 5 Dec 2019 | INR | 62.9 | 66 | 62.6 | 65.3 | 65.3 | +3.05 (+4.90%) | 85,961 |
| 4 Dec 2019 | INR | 60.15 | 62.9 | 60.05 | 62.25 | 62.25 | +1.95 (+3.23%) | 64,331 |
| 3 Dec 2019 | INR | 61.25 | 61.25 | 60 | 60.3 | 60.3 | -1.3 (-2.11%) | 43,943 |
| 2 Dec 2019 | INR | 62.4 | 62.4 | 61 | 61.6 | 61.6 | -0.05 (-0.08%) | 19,347 |
| 29 Nov 2019 | INR | 61 | 62.2 | 61 | 61.65 | 61.65 | +0.7 (+1.15%) | 34,166 |
| 28 Nov 2019 | INR | 60.5 | 61.8 | 60.25 | 60.95 | 60.95 | +0.35 (+0.58%) | 41,507 |
| 27 Nov 2019 | INR | 64.5 | 64.5 | 60.3 | 60.6 | 60.6 | -1.55 (-2.49%) | 57,525 |
| 26 Nov 2019 | INR | 62.35 | 63 | 61.85 | 62.15 | 62.15 | -0.3 (-0.48%) | 30,343 |
| 25 Nov 2019 | INR | 62.5 | 63.3 | 61.75 | 62.45 | 62.45 | +1.1 (+1.79%) | 45,493 |
| 22 Nov 2019 | INR | 62.1 | 62.35 | 60.9 | 61.35 | 61.35 | -0.7 (-1.13%) | 66,029 |
| 21 Nov 2019 | INR | 62.25 | 62.95 | 61.75 | 62.05 | 62.05 | -0.5 (-0.80%) | 43,984 |
| 20 Nov 2019 | INR | 63.15 | 63.7 | 61.85 | 62.55 | 62.55 | -1.1 (-1.73%) | 81,549 |
| 19 Nov 2019 | INR | 62.55 | 64.1 | 61.8 | 63.65 | 63.65 | +1.1 (+1.76%) | 39,939 |
| 18 Nov 2019 | INR | 63.05 | 63.7 | 62.3 | 62.55 | 62.55 | -0.5 (-0.79%) | 39,742 |
| 15 Nov 2019 | INR | 63.5 | 64.2 | 62.85 | 63.05 | 63.05 | -0.7 (-1.10%) | 24,583 |
| 14 Nov 2019 | INR | 65.05 | 65.3 | 63.5 | 63.75 | 63.75 | -1.35 (-2.07%) | 44,432 |
| 13 Nov 2019 | INR | 67.5 | 67.5 | 64.6 | 65.1 | 65.1 | -2.4 (-3.56%) | 72,595 |
| 11 Nov 2019 | INR | 69 | 69.7 | 66.95 | 67.5 | 67.5 | -0.65 (-0.95%) | 96,100 |
| 8 Nov 2019 | INR | 67.4 | 70.95 | 65.55 | 68.15 | 68.15 | +1.7 (+2.56%) | 268,161 |
| 7 Nov 2019 | INR | 66.75 | 67.6 | 66 | 66.45 | 66.45 | -0.4 (-0.60%) | 37,392 |
| 6 Nov 2019 | INR | 69 | 69.85 | 66.4 | 66.85 | 66.85 | +0.35 (+0.53%) | 95,899 |
| 5 Nov 2019 | INR | 67.45 | 67.45 | 65.75 | 66.5 | 66.5 | -1.2 (-1.77%) | 34,896 |
| 4 Nov 2019 | INR | 66 | 68.65 | 65.2 | 67.7 | 67.7 | +1.9 (+2.89%) | 94,459 |
| 1 Nov 2019 | INR | 67 | 67.8 | 65.55 | 65.8 | 65.8 | +1.2 (+1.86%) | 74,389 |
| 31 Oct 2019 | INR | 63 | 66.85 | 63 | 64.6 | 64.6 | +1.55 (+2.46%) | 70,730 |
| 30 Oct 2019 | INR | 62.75 | 63.8 | 62.75 | 63.05 | 63.05 | +0.3 (+0.48%) | 26,231 |
| 29 Oct 2019 | INR | 61.65 | 63.5 | 61.65 | 62.75 | 62.75 | +0.15 (+0.24%) | 17,378 |
