| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 68.1 | 68.2 | 66.2 | 66.55 | 6.655 | -2 (-2.92%) | 54,239 |
| 9 Dec 2019 | INR | 70.25 | 70.9 | 67.9 | 68.55 | 6.855 | -0.95 (-1.37%) | 139,743 |
| 6 Dec 2019 | INR | 72 | 72.2 | 68.7 | 69.5 | 6.95 | -1.45 (-2.04%) | 386,775 |
| 5 Dec 2019 | INR | 70.7 | 72.6 | 70.5 | 70.95 | 7.095 | +0.6 (+0.85%) | 65,517 |
| 4 Dec 2019 | INR | 71 | 71.9 | 70 | 70.35 | 7.035 | -1.7 (-2.36%) | 56,739 |
| 3 Dec 2019 | INR | 74.3 | 74.3 | 71.4 | 72.05 | 7.205 | -2.25 (-3.03%) | 85,688 |
| 2 Dec 2019 | INR | 76.5 | 76.5 | 74 | 74.3 | 7.43 | -1.75 (-2.30%) | 51,862 |
| 29 Nov 2019 | INR | 75.9 | 77.65 | 75.1 | 76.05 | 7.605 | +1 (+1.33%) | 154,250 |
| 28 Nov 2019 | INR | 77.85 | 79.15 | 74.5 | 75.05 | 7.505 | -2.6 (-3.35%) | 167,300 |
| 27 Nov 2019 | INR | 79.15 | 79.4 | 77.1 | 77.65 | 7.765 | -1.6 (-2.02%) | 85,570 |
| 26 Nov 2019 | INR | 82.75 | 83.45 | 77.75 | 79.25 | 7.925 | -3.1 (-3.76%) | 106,302 |
| 25 Nov 2019 | INR | 83.15 | 84.3 | 81.5 | 82.35 | 8.235 | -0.25 (-0.30%) | 220,225 |
| 22 Nov 2019 | INR | 86 | 86.25 | 81.7 | 82.6 | 8.26 | -2.7 (-3.17%) | 176,993 |
| 21 Nov 2019 | INR | 81 | 89.35 | 80.65 | 85.3 | 8.53 | +9.3 (+12.24%) | 1,070,487 |
| 20 Nov 2019 | INR | 71.95 | 77 | 71.2 | 76 | 7.6 | +4.5 (+6.29%) | 194,156 |
| 19 Nov 2019 | INR | 71 | 72 | 70.4 | 71.5 | 7.15 | +0.8 (+1.13%) | 33,342 |
| 18 Nov 2019 | INR | 71.7 | 72.35 | 70.5 | 70.7 | 7.07 | -0.8 (-1.12%) | 47,247 |
| 15 Nov 2019 | INR | 71.9 | 72.55 | 70.7 | 71.5 | 7.15 | -0.15 (-0.21%) | 34,121 |
| 14 Nov 2019 | INR | 73.15 | 74 | 70.8 | 71.65 | 7.165 | -1.15 (-1.58%) | 58,689 |
| 13 Nov 2019 | INR | 74.75 | 74.75 | 71.55 | 72.8 | 7.28 | -0.35 (-0.48%) | 79,769 |
| 11 Nov 2019 | INR | 71.9 | 74.4 | 71.3 | 73.15 | 7.315 | +1.55 (+2.16%) | 75,105 |
| 8 Nov 2019 | INR | 73 | 74.25 | 71.05 | 71.6 | 7.16 | -1.95 (-2.65%) | 90,589 |
| 7 Nov 2019 | INR | 74.15 | 75.5 | 73.2 | 73.55 | 7.355 | -0.2 (-0.27%) | 118,288 |
| 6 Nov 2019 | INR | 75.5 | 75.7 | 73.1 | 73.75 | 7.375 | -1.6 (-2.12%) | 80,424 |
| 5 Nov 2019 | INR | 78.9 | 78.9 | 75.1 | 75.35 | 7.535 | -3.45 (-4.38%) | 72,547 |
| 4 Nov 2019 | INR | 79.5 | 79.6 | 78.5 | 78.8 | 7.88 | +0.05 (+0.06%) | 42,981 |
| 1 Nov 2019 | INR | 79 | 81 | 78.1 | 78.75 | 7.875 | -0.4 (-0.51%) | 92,163 |
| 31 Oct 2019 | INR | 80.05 | 83.2 | 78.05 | 79.15 | 7.915 | -2.25 (-2.76%) | 96,812 |
| 30 Oct 2019 | INR | 81 | 84.4 | 80.25 | 81.4 | 8.14 | +0.15 (+0.18%) | 177,976 |
| 29 Oct 2019 | INR | 80 | 82.6 | 79.5 | 81.25 | 8.125 | +1.4 (+1.75%) | 79,710 |
