| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 69.9 | 71.1 | 67.2 | 68.4 | 68.4 | +0.65 (+0.96%) | 62,262 |
| 9 Dec 2019 | INR | 66.45 | 67.75 | 63.1 | 67.75 | 67.75 | +3.2 (+4.96%) | 44,996 |
| 6 Dec 2019 | INR | 64.55 | 64.55 | 63.5 | 64.55 | 64.55 | +3.05 (+4.96%) | 7,390 |
| 5 Dec 2019 | INR | 57.55 | 61.5 | 57.55 | 61.5 | 61.5 | +2.9 (+4.95%) | 10,140 |
| 4 Dec 2019 | INR | 58.6 | 60.25 | 58.6 | 58.6 | 58.6 | -3.05 (-4.95%) | 66,535 |
| 3 Dec 2019 | INR | 62.9 | 64 | 61.65 | 61.65 | 61.65 | -3.2 (-4.93%) | 42,967 |
| 2 Dec 2019 | INR | 68.45 | 68.45 | 64.85 | 64.85 | 64.85 | -3.4 (-4.98%) | 21,366 |
| 29 Nov 2019 | INR | 68.5 | 70.8 | 66.65 | 68.25 | 68.25 | -0.1 (-0.15%) | 58,693 |
| 28 Nov 2019 | INR | 64.1 | 68.35 | 64.1 | 68.35 | 68.35 | +3.25 (+4.99%) | 124,526 |
| 27 Nov 2019 | INR | 64.95 | 65.8 | 63.55 | 65.1 | 65.1 | +0.75 (+1.17%) | 33,562 |
| 26 Nov 2019 | INR | 62.95 | 64.5 | 61.1 | 64.35 | 64.35 | +2.4 (+3.87%) | 41,024 |
| 25 Nov 2019 | INR | 60 | 62.85 | 59.5 | 61.95 | 61.95 | +1.3 (+2.14%) | 33,040 |
| 22 Nov 2019 | INR | 58.2 | 61.2 | 57.5 | 60.65 | 60.65 | +2.05 (+3.50%) | 58,708 |
| 21 Nov 2019 | INR | 57.6 | 59.8 | 57.6 | 58.6 | 58.6 | -0.25 (-0.42%) | 15,563 |
| 20 Nov 2019 | INR | 58.6 | 60.5 | 55.7 | 58.85 | 58.85 | +0.25 (+0.43%) | 87,107 |
| 19 Nov 2019 | INR | 56 | 58.7 | 55.95 | 58.6 | 58.6 | +2.65 (+4.74%) | 256,390 |
| 18 Nov 2019 | INR | 52.95 | 55.95 | 51.55 | 55.95 | 55.95 | +2.65 (+4.97%) | 202,791 |
| 15 Nov 2019 | INR | 53.4 | 53.4 | 51.15 | 53.3 | 53.3 | +2.4 (+4.72%) | 533,253 |
| 14 Nov 2019 | INR | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | +2.4 (+4.95%) | 49,104 |
| 13 Nov 2019 | INR | 46.05 | 48.5 | 46.05 | 48.5 | 48.5 | +2.3 (+4.98%) | 71,988 |
| 11 Nov 2019 | INR | 44 | 46.2 | 43.8 | 46.2 | 46.2 | +2.2 (+5.00%) | 136,022 |
| 8 Nov 2019 | INR | 46.3 | 46.3 | 43.5 | 44 | 44 | -0.15 (-0.34%) | 17,615 |
| 7 Nov 2019 | INR | 45.05 | 45.6 | 44 | 44.15 | 44.15 | -1.1 (-2.43%) | 7,272 |
| 6 Nov 2019 | INR | 44.6 | 46.5 | 44.55 | 45.25 | 45.25 | +0.05 (+0.11%) | 35,062 |
| 5 Nov 2019 | INR | 45.8 | 46.35 | 45.15 | 45.2 | 45.2 | -0.35 (-0.77%) | 4,950 |
| 4 Nov 2019 | INR | 45.95 | 46.8 | 45.4 | 45.55 | 45.55 | -0.45 (-0.98%) | 11,136 |
| 1 Nov 2019 | INR | 48 | 48 | 45.6 | 46 | 46 | -0.75 (-1.60%) | 7,275 |
| 31 Oct 2019 | INR | 45.9 | 48.2 | 45.25 | 46.75 | 46.75 | +0.8 (+1.74%) | 17,804 |
| 30 Oct 2019 | INR | 49 | 49 | 45.8 | 45.95 | 45.95 | -1.9 (-3.97%) | 13,685 |
| 29 Oct 2019 | INR | 49 | 50.05 | 47.6 | 47.85 | 47.85 | -0.1 (-0.21%) | 5,547 |
