| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 62.95 | 65.45 | 62.5 | 65.15 | 16.2875 | +2.6 (+4.16%) | 1,318 |
| 9 Dec 2019 | INR | 64.3 | 64.3 | 62.35 | 62.55 | 15.6375 | -1.75 (-2.72%) | 1,995 |
| 6 Dec 2019 | INR | 65.45 | 65.45 | 63.6 | 64.3 | 16.075 | -1.9 (-2.87%) | 805 |
| 5 Dec 2019 | INR | 66.95 | 66.95 | 65.45 | 66.2 | 16.55 | +0.65 (+0.99%) | 1,935 |
| 4 Dec 2019 | INR | 67.2 | 71 | 64 | 65.55 | 16.3875 | -4.8 (-6.82%) | 25,056 |
| 3 Dec 2019 | INR | 70 | 71 | 70 | 70.35 | 17.5875 | -0.55 (-0.78%) | 2,508 |
| 2 Dec 2019 | INR | 73.3 | 73.3 | 69.5 | 70.9 | 17.725 | -3.15 (-4.25%) | 6,659 |
| 29 Nov 2019 | INR | 74 | 76.1 | 73.8 | 74.05 | 18.5125 | -1.4 (-1.86%) | 2,890 |
| 28 Nov 2019 | INR | 73.95 | 77.6 | 73.95 | 75.45 | 18.8625 | +2.2 (+3.00%) | 24,968 |
| 27 Nov 2019 | INR | 66.6 | 73.5 | 66.5 | 73.25 | 18.3125 | +6.5 (+9.74%) | 7,370 |
| 26 Nov 2019 | INR | 66.1 | 67 | 66.1 | 66.75 | 16.6875 | +0.45 (+0.68%) | 249 |
| 25 Nov 2019 | INR | 65.95 | 66.45 | 65.95 | 66.3 | 16.575 | +0.4 (+0.61%) | 1,003 |
| 22 Nov 2019 | INR | 65.5 | 65.95 | 65 | 65.9 | 16.475 | +0.85 (+1.31%) | 1,693 |
| 21 Nov 2019 | INR | 65.65 | 65.8 | 65 | 65.05 | 16.2625 | -1.95 (-2.91%) | 2,391 |
| 20 Nov 2019 | INR | 71.5 | 72.05 | 66 | 67 | 16.75 | -3.5 (-4.96%) | 6,485 |
| 19 Nov 2019 | INR | 68 | 73 | 67.9 | 70.5 | 17.625 | +2.9 (+4.29%) | 9,876 |
| 18 Nov 2019 | INR | 61.2 | 68.4 | 60.45 | 67.6 | 16.9 | +6.6 (+10.82%) | 9,498 |
| 15 Nov 2019 | INR | 65.05 | 65.05 | 57.6 | 61 | 15.25 | -3.95 (-6.08%) | 21,033 |
| 14 Nov 2019 | INR | 63.7 | 65.7 | 63.7 | 64.95 | 16.2375 | +1.2 (+1.88%) | 7,172 |
| 13 Nov 2019 | INR | 67.35 | 67.45 | 60.4 | 63.75 | 15.9375 | -2.9 (-4.35%) | 3,558 |
| 11 Nov 2019 | INR | 66.35 | 67.05 | 65.8 | 66.65 | 16.6625 | +1.1 (+1.68%) | 1,137 |
| 8 Nov 2019 | INR | 68.5 | 68.5 | 65.1 | 65.55 | 16.3875 | -1.8 (-2.67%) | 8,358 |
| 7 Nov 2019 | INR | 68.6 | 68.95 | 67.1 | 67.35 | 16.8375 | -0.9 (-1.32%) | 3,049 |
| 6 Nov 2019 | INR | 67.35 | 68.85 | 67.35 | 68.25 | 17.0625 | +0.45 (+0.66%) | 3,196 |
| 5 Nov 2019 | INR | 72.35 | 72.75 | 65.85 | 67.8 | 16.95 | -4.1 (-5.70%) | 5,432 |
| 4 Nov 2019 | INR | 74.5 | 74.5 | 71 | 71.9 | 17.975 | -2.05 (-2.77%) | 3,687 |
| 1 Nov 2019 | INR | 75.1 | 75.1 | 72.95 | 73.95 | 18.4875 | -1.1 (-1.47%) | 2,840 |
| 31 Oct 2019 | INR | 74.25 | 77.95 | 73.25 | 75.05 | 18.7625 | +0.35 (+0.47%) | 6,500 |
| 30 Oct 2019 | INR | 73.5 | 75 | 73.1 | 74.7 | 18.675 | +0.95 (+1.29%) | 3,887 |
| 29 Oct 2019 | INR | 74 | 75 | 72.1 | 73.75 | 18.4375 | +0.25 (+0.34%) | 2,134 |
