| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 75.55 | 76.2 | 75.15 | 75.45 | 68.5909 | -0.95 (-1.24%) | 711 |
| 9 Dec 2019 | INR | 79 | 79.35 | 75.9 | 76.4 | 69.4545 | +2 (+2.69%) | 7,957 |
| 6 Dec 2019 | INR | 77 | 79 | 74 | 74.4 | 67.6364 | -1.9 (-2.49%) | 6,957 |
| 5 Dec 2019 | INR | 75.05 | 76.65 | 74.7 | 76.3 | 69.3636 | +0.35 (+0.46%) | 1,727 |
| 4 Dec 2019 | INR | 74.35 | 76.7 | 74.25 | 75.95 | 69.0455 | +0.95 (+1.27%) | 2,898 |
| 3 Dec 2019 | INR | 76.9 | 76.95 | 74.95 | 75 | 68.1818 | -1.7 (-2.22%) | 2,352 |
| 2 Dec 2019 | INR | 77.55 | 78.25 | 76.35 | 76.7 | 69.7273 | -1.35 (-1.73%) | 4,766 |
| 29 Nov 2019 | INR | 78.85 | 79.85 | 77.7 | 78.05 | 70.9545 | -0.25 (-0.32%) | 8,622 |
| 28 Nov 2019 | INR | 79.35 | 79.75 | 77.95 | 78.3 | 71.1818 | -2.35 (-2.91%) | 1,507 |
| 27 Nov 2019 | INR | 77 | 83.95 | 77 | 80.65 | 73.3182 | +3.7 (+4.81%) | 21,278 |
| 26 Nov 2019 | INR | 79.85 | 80.45 | 76.65 | 76.95 | 69.9545 | -0.65 (-0.84%) | 9,356 |
| 25 Nov 2019 | INR | 74.45 | 78.35 | 73 | 77.6 | 70.5455 | +3.4 (+4.58%) | 8,359 |
| 22 Nov 2019 | INR | 74 | 74.65 | 73.75 | 74.2 | 67.4545 | +0.15 (+0.20%) | 960 |
| 21 Nov 2019 | INR | 75.3 | 75.55 | 73.9 | 74.05 | 67.3182 | -1.45 (-1.92%) | 2,220 |
| 20 Nov 2019 | INR | 75.55 | 77.35 | 75.15 | 75.5 | 68.6364 | -0.55 (-0.72%) | 1,314 |
| 19 Nov 2019 | INR | 76.45 | 76.85 | 75.5 | 76.05 | 69.1364 | -1.65 (-2.12%) | 1,963 |
| 18 Nov 2019 | INR | 78.45 | 79 | 76.7 | 77.7 | 70.6364 | -0.65 (-0.83%) | 1,862 |
| 15 Nov 2019 | INR | 79.15 | 79.85 | 77.3 | 78.35 | 71.2273 | +1.75 (+2.28%) | 5,915 |
| 14 Nov 2019 | INR | 80.9 | 83.6 | 76.05 | 76.6 | 69.6364 | -4.9 (-6.01%) | 14,101 |
| 13 Nov 2019 | INR | 82.45 | 83 | 81 | 81.5 | 74.0909 | -0.3 (-0.37%) | 3,068 |
| 11 Nov 2019 | INR | 81 | 83 | 81 | 81.8 | 74.3636 | +1.25 (+1.55%) | 2,120 |
| 8 Nov 2019 | INR | 81.95 | 82.45 | 80.05 | 80.55 | 73.2273 | -1.55 (-1.89%) | 3,581 |
| 7 Nov 2019 | INR | 81.1 | 82.5 | 79.5 | 82.1 | 74.6364 | +2.15 (+2.69%) | 5,432 |
| 6 Nov 2019 | INR | 79.5 | 81.2 | 79.2 | 79.95 | 72.6818 | -0.85 (-1.05%) | 2,637 |
| 5 Nov 2019 | INR | 81 | 81.35 | 80 | 80.8 | 73.4545 | -0.15 (-0.19%) | 1,696 |
| 4 Nov 2019 | INR | 80.2 | 82.4 | 80.2 | 80.95 | 73.5909 | +0.85 (+1.06%) | 1,808 |
| 1 Nov 2019 | INR | 80 | 85.4 | 79.4 | 80.1 | 72.8182 | -2.85 (-3.44%) | 11,221 |
| 31 Oct 2019 | INR | 82.95 | 83.35 | 82.25 | 82.95 | 75.4091 | +0.15 (+0.18%) | 2,381 |
| 30 Oct 2019 | INR | 82.25 | 83.35 | 81.85 | 82.8 | 75.2727 | +0.55 (+0.67%) | 2,139 |
| 29 Oct 2019 | INR | 82.65 | 86 | 80.95 | 82.25 | 74.7727 | +2.35 (+2.94%) | 6,884 |
