| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 83.6 | 83.6 | 82.85 | 83.35 | 83.35 | -0.25 (-0.30%) | 1,082 |
| 9 Dec 2019 | INR | 83.6 | 84.25 | 82.5 | 83.6 | 83.6 | 0.0 (0.0%) | 6,880 |
| 6 Dec 2019 | INR | 90 | 90 | 83.4 | 83.6 | 83.6 | -2.65 (-3.07%) | 5,992 |
| 5 Dec 2019 | INR | 87.6 | 87.6 | 86 | 86.25 | 86.25 | -0.95 (-1.09%) | 9,019 |
| 4 Dec 2019 | INR | 91.95 | 91.95 | 86.1 | 87.2 | 87.2 | -1.1 (-1.25%) | 2,246 |
| 3 Dec 2019 | INR | 88.75 | 91.85 | 87.7 | 88.3 | 88.3 | -0.45 (-0.51%) | 964,930 |
| 2 Dec 2019 | INR | 90.5 | 91.25 | 88.15 | 88.75 | 88.75 | -1.3 (-1.44%) | 5,676 |
| 29 Nov 2019 | INR | 87.2 | 95 | 87.1 | 90.05 | 90.05 | +3 (+3.45%) | 42,710 |
| 28 Nov 2019 | INR | 87 | 90 | 86.5 | 87.05 | 87.05 | +0.1 (+0.12%) | 18,987 |
| 27 Nov 2019 | INR | 87.55 | 88.45 | 86.2 | 86.95 | 86.95 | +0.05 (+0.06%) | 5,899 |
| 26 Nov 2019 | INR | 87 | 87.55 | 85 | 86.9 | 86.9 | +0.55 (+0.64%) | 8,893 |
| 25 Nov 2019 | INR | 85.4 | 87.55 | 84.9 | 86.35 | 86.35 | +1.35 (+1.59%) | 9,918 |
| 22 Nov 2019 | INR | 85 | 85.4 | 84.7 | 85 | 85 | -0.35 (-0.41%) | 4,623 |
| 21 Nov 2019 | INR | 85.6 | 85.95 | 84.9 | 85.35 | 85.35 | +0.25 (+0.29%) | 4,878 |
| 20 Nov 2019 | INR | 88 | 88 | 84.5 | 85.1 | 85.1 | -0.8 (-0.93%) | 2,430,440 |
| 19 Nov 2019 | INR | 84.9 | 86.75 | 84.4 | 85.9 | 85.9 | +1.4 (+1.66%) | 3,357 |
| 18 Nov 2019 | INR | 83.7 | 84.7 | 83.7 | 84.5 | 84.5 | +1.05 (+1.26%) | 6,635 |
| 15 Nov 2019 | INR | 89.8 | 89.8 | 81.65 | 83.45 | 83.45 | -1.45 (-1.71%) | 17,989 |
| 14 Nov 2019 | INR | 83 | 85.65 | 81.75 | 84.9 | 84.9 | +2.6 (+3.16%) | 18,321 |
| 13 Nov 2019 | INR | 83 | 83.3 | 82.1 | 82.3 | 82.3 | -1.05 (-1.26%) | 2,767 |
| 11 Nov 2019 | INR | 84.15 | 84.4 | 83.1 | 83.35 | 83.35 | -0.6 (-0.71%) | 4,258 |
| 8 Nov 2019 | INR | 88 | 88 | 83.7 | 83.95 | 83.95 | -1.75 (-2.04%) | 4,603 |
| 7 Nov 2019 | INR | 89.65 | 89.65 | 83.95 | 85.7 | 85.7 | -2.7 (-3.05%) | 970,323 |
| 6 Nov 2019 | INR | 90 | 90 | 86.3 | 88.4 | 88.4 | -2.6 (-2.86%) | 17,996 |
| 5 Nov 2019 | INR | 88.85 | 91.9 | 87.9 | 91 | 91 | +2.5 (+2.82%) | 20,136 |
| 4 Nov 2019 | INR | 87.6 | 88.95 | 87.4 | 88.5 | 88.5 | +1.4 (+1.61%) | 16,628 |
| 1 Nov 2019 | INR | 86.5 | 87.85 | 85.2 | 87.1 | 87.1 | +0.95 (+1.10%) | 70,237 |
| 31 Oct 2019 | INR | 83.4 | 87.9 | 83.1 | 86.15 | 86.15 | +4.3 (+5.25%) | 65,772 |
| 30 Oct 2019 | INR | 81.5 | 84.6 | 80.7 | 81.85 | 81.85 | +0.95 (+1.17%) | 39,030 |
| 29 Oct 2019 | INR | 81.55 | 82.15 | 80.7 | 80.9 | 80.9 | -0.15 (-0.19%) | 15,649 |
