| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 67.25 | 67.25 | 65.35 | 66.75 | 66.75 | -0.9 (-1.33%) | 12,089 |
| 9 Dec 2019 | INR | 67.3 | 68.3 | 66.6 | 67.65 | 67.65 | +0.15 (+0.22%) | 8,381 |
| 6 Dec 2019 | INR | 67.85 | 67.9 | 67.2 | 67.5 | 67.5 | -0.2 (-0.30%) | 3,849 |
| 5 Dec 2019 | INR | 68.2 | 69 | 67.45 | 67.7 | 67.7 | -0.75 (-1.10%) | 2,859 |
| 4 Dec 2019 | INR | 67.9 | 68.85 | 66.35 | 68.45 | 68.45 | +0.9 (+1.33%) | 15,903 |
| 3 Dec 2019 | INR | 68 | 68.25 | 66.8 | 67.55 | 67.55 | -0.15 (-0.22%) | 14,115 |
| 2 Dec 2019 | INR | 69.85 | 70.25 | 67.4 | 67.7 | 67.7 | -1.75 (-2.52%) | 25,223 |
| 29 Nov 2019 | INR | 69.75 | 71.5 | 69.05 | 69.45 | 69.45 | -0.4 (-0.57%) | 12,866 |
| 28 Nov 2019 | INR | 72 | 72 | 69.05 | 69.85 | 69.85 | +0.7 (+1.01%) | 11,945 |
| 27 Nov 2019 | INR | 74.95 | 74.95 | 68.95 | 69.15 | 69.15 | -2.6 (-3.62%) | 16,645 |
| 26 Nov 2019 | INR | 71.4 | 72 | 70.8 | 71.75 | 71.75 | +0.65 (+0.91%) | 14,945 |
| 25 Nov 2019 | INR | 71.4 | 71.9 | 70.5 | 71.1 | 71.1 | -0.65 (-0.91%) | 18,347 |
| 22 Nov 2019 | INR | 71.35 | 73.2 | 69.85 | 71.75 | 71.75 | +0.9 (+1.27%) | 30,692 |
| 21 Nov 2019 | INR | 68.8 | 71.95 | 68.5 | 70.85 | 70.85 | +1.8 (+2.61%) | 36,160 |
| 20 Nov 2019 | INR | 66.15 | 75.2 | 65.85 | 69.05 | 69.05 | +3.15 (+4.78%) | 234,944 |
| 19 Nov 2019 | INR | 65.85 | 66.75 | 65.05 | 65.9 | 65.9 | +0.55 (+0.84%) | 19,498 |
| 18 Nov 2019 | INR | 66.1 | 66.8 | 65.1 | 65.35 | 65.35 | -0.55 (-0.83%) | 6,687 |
| 15 Nov 2019 | INR | 67.95 | 68 | 65.75 | 65.9 | 65.9 | -1.25 (-1.86%) | 6,477 |
| 14 Nov 2019 | INR | 67.8 | 69.05 | 66.05 | 67.15 | 67.15 | -0.45 (-0.67%) | 24,009 |
| 13 Nov 2019 | INR | 64.9 | 69.6 | 64.9 | 67.6 | 67.6 | +2.65 (+4.08%) | 24,452 |
| 11 Nov 2019 | INR | 63.7 | 65.25 | 63.7 | 64.95 | 64.95 | +1.4 (+2.20%) | 11,360 |
| 8 Nov 2019 | INR | 64.3 | 65.5 | 61.2 | 63.55 | 63.55 | +1.5 (+2.42%) | 72,238 |
| 7 Nov 2019 | INR | 65 | 65.5 | 61.6 | 62.05 | 62.05 | -1.8 (-2.82%) | 23,907 |
| 6 Nov 2019 | INR | 65.3 | 65.4 | 63.6 | 63.85 | 63.85 | -1.5 (-2.30%) | 13,010 |
| 5 Nov 2019 | INR | 66.75 | 67 | 65.25 | 65.35 | 65.35 | -1.4 (-2.10%) | 9,797 |
| 4 Nov 2019 | INR | 67.15 | 67.55 | 66.1 | 66.75 | 66.75 | +0.6 (+0.91%) | 15,233 |
| 1 Nov 2019 | INR | 66.5 | 67.4 | 65.4 | 66.15 | 66.15 | -0.7 (-1.05%) | 14,596 |
| 31 Oct 2019 | INR | 67.45 | 69 | 66 | 66.85 | 66.85 | +0.05 (+0.07%) | 20,542 |
| 30 Oct 2019 | INR | 69.95 | 70.05 | 65.25 | 66.8 | 66.8 | -1.95 (-2.84%) | 44,817 |
| 29 Oct 2019 | INR | 74 | 74 | 68.5 | 68.75 | 68.75 | -1.4 (-2.00%) | 12,765 |
