| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 57.35 | 60.9 | 56 | 56.95 | 56.95 | -1.15 (-1.98%) | 286,969 |
| 9 Dec 2019 | INR | 60.35 | 60.35 | 57.05 | 58.1 | 58.1 | -3.1 (-5.07%) | 87,694 |
| 6 Dec 2019 | INR | 63.3 | 64 | 60.35 | 61.2 | 61.2 | -1.85 (-2.93%) | 139,293 |
| 5 Dec 2019 | INR | 63.15 | 66.3 | 61.85 | 63.05 | 63.05 | -0.1 (-0.16%) | 228,941 |
| 4 Dec 2019 | INR | 63.5 | 65 | 62.2 | 63.15 | 63.15 | -0.9 (-1.41%) | 154,877 |
| 3 Dec 2019 | INR | 64.8 | 66.35 | 63.35 | 64.05 | 64.05 | -1.1 (-1.69%) | 103,610 |
| 2 Dec 2019 | INR | 66.55 | 67.8 | 64.6 | 65.15 | 65.15 | -2.85 (-4.19%) | 186,172 |
| 29 Nov 2019 | INR | 75.1 | 75.1 | 68 | 68 | 68 | -3.55 (-4.96%) | 451,125 |
| 28 Nov 2019 | INR | 68.85 | 71.55 | 66.25 | 71.55 | 71.55 | +3.4 (+4.99%) | 1,428,513 |
| 27 Nov 2019 | INR | 69.55 | 69.9 | 67.5 | 68.15 | 68.15 | -0.75 (-1.09%) | 102,622 |
| 26 Nov 2019 | INR | 70.5 | 71.55 | 68.35 | 68.9 | 68.9 | -1.05 (-1.50%) | 99,076 |
| 25 Nov 2019 | INR | 69 | 72.5 | 68.05 | 69.95 | 69.95 | +0.8 (+1.16%) | 124,010 |
| 22 Nov 2019 | INR | 70.45 | 72.95 | 68.9 | 69.15 | 69.15 | -1.15 (-1.64%) | 175,426 |
| 21 Nov 2019 | INR | 67 | 70.45 | 64.7 | 70.3 | 70.3 | +3.2 (+4.77%) | 190,865 |
| 20 Nov 2019 | INR | 71.25 | 72.6 | 66.4 | 67.1 | 67.1 | -2.05 (-2.96%) | 102,876 |
| 19 Nov 2019 | INR | 69.8 | 71.95 | 66.6 | 69.15 | 69.15 | -0.65 (-0.93%) | 116,035 |
| 18 Nov 2019 | INR | 72.5 | 73.4 | 69 | 69.8 | 69.8 | -2.8 (-3.86%) | 182,324 |
| 15 Nov 2019 | INR | 70.25 | 74.6 | 70.25 | 72.6 | 72.6 | -1.3 (-1.76%) | 360,363 |
| 14 Nov 2019 | INR | 76.75 | 77.4 | 73.9 | 73.9 | 73.9 | -3.85 (-4.95%) | 158,646 |
| 13 Nov 2019 | INR | 77.9 | 79.8 | 75.1 | 77.75 | 77.75 | +1.75 (+2.30%) | 383,339 |
| 11 Nov 2019 | INR | 75.9 | 76.7 | 70.05 | 76 | 76 | +2.95 (+4.04%) | 353,490 |
| 8 Nov 2019 | INR | 73 | 73.55 | 70.35 | 73.05 | 73.05 | +3 (+4.28%) | 416,104 |
| 7 Nov 2019 | INR | 69.6 | 70.05 | 68.3 | 70.05 | 70.05 | +3.3 (+4.94%) | 112,630 |
| 6 Nov 2019 | INR | 66.75 | 66.75 | 65.75 | 66.75 | 66.75 | +3.15 (+4.95%) | 94,576 |
| 5 Nov 2019 | INR | 63 | 63.6 | 61.25 | 63.6 | 63.6 | +3 (+4.95%) | 476,897 |
| 4 Nov 2019 | INR | 60.6 | 60.6 | 60.3 | 60.6 | 60.6 | +2.85 (+4.94%) | 227,400 |
| 1 Nov 2019 | INR | 56.8 | 57.75 | 56 | 57.75 | 57.75 | +2.75 (+5%) | 34,589 |
| 31 Oct 2019 | INR | 54.5 | 55.45 | 52.9 | 55 | 55 | +2.15 (+4.07%) | 291,611 |
| 30 Oct 2019 | INR | 53.7 | 53.8 | 51.9 | 52.85 | 52.85 | +1.6 (+3.12%) | 341,588 |
| 29 Oct 2019 | INR | 48.85 | 51.25 | 48.8 | 51.25 | 51.25 | +1.3 (+2.60%) | 50,739 |
