| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 77.45 | 79.9 | 77.3 | 77.3 | 77.3 | -0.85 (-1.09%) | 2,315 |
| 9 Dec 2019 | INR | 80.5 | 80.75 | 77.5 | 78.15 | 78.15 | +0.2 (+0.26%) | 1,019 |
| 6 Dec 2019 | INR | 77.7 | 79.45 | 77.6 | 77.95 | 77.95 | -1.4 (-1.76%) | 1,347 |
| 5 Dec 2019 | INR | 80.95 | 80.95 | 79.15 | 79.35 | 79.35 | +1.6 (+2.06%) | 560 |
| 4 Dec 2019 | INR | 78.3 | 80.05 | 77.7 | 77.75 | 77.75 | -0.4 (-0.51%) | 1,134 |
| 3 Dec 2019 | INR | 75.35 | 80.25 | 75.35 | 78.15 | 78.15 | -0.25 (-0.32%) | 1,486 |
| 2 Dec 2019 | INR | 79.9 | 80.75 | 78.4 | 78.4 | 78.4 | -0.3 (-0.38%) | 835 |
| 29 Nov 2019 | INR | 78.7 | 81.2 | 78.7 | 78.7 | 78.7 | -0.3 (-0.38%) | 663 |
| 28 Nov 2019 | INR | 80.85 | 81.2 | 78.8 | 79 | 79 | -1.1 (-1.37%) | 3,492 |
| 27 Nov 2019 | INR | 81.4 | 82 | 79.5 | 80.1 | 80.1 | -0.3 (-0.37%) | 3,223 |
| 26 Nov 2019 | INR | 85 | 86.1 | 80 | 80.4 | 80.4 | -4.6 (-5.41%) | 1,337 |
| 25 Nov 2019 | INR | 82.7 | 86 | 80.5 | 85 | 85 | +3.75 (+4.62%) | 1,001 |
| 22 Nov 2019 | INR | 79.95 | 81.3 | 79.3 | 81.25 | 81.25 | +1.35 (+1.69%) | 1,215 |
| 21 Nov 2019 | INR | 79.9 | 82.9 | 79.5 | 79.9 | 79.9 | -0.35 (-0.44%) | 3,142 |
| 20 Nov 2019 | INR | 82.9 | 82.9 | 80.25 | 80.25 | 80.25 | -1.3 (-1.59%) | 415 |
| 19 Nov 2019 | INR | 82 | 82 | 81.05 | 81.55 | 81.55 | -0.3 (-0.37%) | 602 |
| 18 Nov 2019 | INR | 80.3 | 83.35 | 80.3 | 81.85 | 81.85 | -0.9 (-1.09%) | 750 |
| 15 Nov 2019 | INR | 81.5 | 83.5 | 81.4 | 82.75 | 82.75 | -0.45 (-0.54%) | 1,397 |
| 14 Nov 2019 | INR | 82.3 | 84 | 82.3 | 83.2 | 83.2 | -2.65 (-3.09%) | 1,138 |
| 13 Nov 2019 | INR | 89.65 | 89.65 | 85.7 | 85.85 | 85.85 | -5.25 (-5.76%) | 1,290 |
| 11 Nov 2019 | INR | 92.5 | 93.8 | 89 | 91.1 | 91.1 | -1.6 (-1.73%) | 1,314 |
| 8 Nov 2019 | INR | 94 | 95.4 | 90 | 92.7 | 92.7 | -2.9 (-3.03%) | 4,505 |
| 7 Nov 2019 | INR | 94.35 | 96.75 | 93.85 | 95.6 | 95.6 | +1.05 (+1.11%) | 1,751 |
| 6 Nov 2019 | INR | 95.45 | 96.5 | 94.55 | 94.55 | 94.55 | -2.85 (-2.93%) | 776 |
| 5 Nov 2019 | INR | 99.9 | 100 | 96.4 | 97.4 | 97.4 | +0.05 (+0.05%) | 3,214 |
| 4 Nov 2019 | INR | 93.65 | 99.9 | 93.65 | 97.35 | 97.35 | +2.55 (+2.69%) | 1,993 |
| 1 Nov 2019 | INR | 84.65 | 101.95 | 84.65 | 94.8 | 94.8 | +7.35 (+8.40%) | 10,585 |
| 31 Oct 2019 | INR | 85.7 | 96.5 | 84.1 | 87.45 | 87.45 | +3.65 (+4.36%) | 5,390 |
| 30 Oct 2019 | INR | 85 | 85 | 83.75 | 83.8 | 83.8 | -1.9 (-2.22%) | 1,010 |
| 29 Oct 2019 | INR | 83.75 | 85.7 | 83.75 | 85.7 | 85.7 | +2.1 (+2.51%) | 165 |
