| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | INR | 76.85 | 78.8 | 76.3 | 77.35 | 77.35 | +0.3 (+0.39%) | 56,114 |
| 23 Dec 2019 | INR | 77.55 | 78.3 | 76.4 | 77.05 | 77.05 | -0.85 (-1.09%) | 28,660 |
| 20 Dec 2019 | INR | 77.9 | 80.3 | 77.5 | 77.9 | 77.9 | +0.85 (+1.10%) | 9,702 |
| 19 Dec 2019 | INR | 76.8 | 78.1 | 76.3 | 77.05 | 77.05 | +0.55 (+0.72%) | 3,611 |
| 18 Dec 2019 | INR | 76.6 | 77 | 75.95 | 76.5 | 76.5 | +0.45 (+0.59%) | 2,423 |
| 17 Dec 2019 | INR | 76.15 | 79 | 75.95 | 76.05 | 76.05 | +0.1 (+0.13%) | 4,963 |
| 16 Dec 2019 | INR | 78.4 | 78.4 | 75.95 | 75.95 | 75.95 | -0.9 (-1.17%) | 19,914 |
| 13 Dec 2019 | INR | 75.9 | 77.85 | 75.8 | 76.85 | 76.85 | +1.2 (+1.59%) | 4,319 |
| 12 Dec 2019 | INR | 76.15 | 76.15 | 75.45 | 75.65 | 75.65 | +0.2 (+0.27%) | 4,129 |
| 11 Dec 2019 | INR | 76.25 | 76.55 | 75.3 | 75.45 | 75.45 | -0.55 (-0.72%) | 4,550 |
| 10 Dec 2019 | INR | 76.95 | 78.85 | 75.55 | 76 | 76 | -0.25 (-0.33%) | 10,928 |
| 9 Dec 2019 | INR | 75.55 | 77.75 | 75.55 | 76.25 | 76.25 | +0.75 (+0.99%) | 9,003 |
| 6 Dec 2019 | INR | 78.95 | 78.95 | 75.5 | 75.5 | 75.5 | -2.65 (-3.39%) | 11,651 |
| 5 Dec 2019 | INR | 77.3 | 79.25 | 77 | 78.15 | 78.15 | +0.85 (+1.10%) | 5,931 |
| 4 Dec 2019 | INR | 80.85 | 80.85 | 76.5 | 77.3 | 77.3 | -3.1 (-3.86%) | 14,635 |
| 3 Dec 2019 | INR | 77.8 | 84.8 | 75.6 | 80.4 | 80.4 | +2.1 (+2.68%) | 89,919 |
| 2 Dec 2019 | INR | 76.75 | 80.4 | 76 | 78.3 | 78.3 | +2.2 (+2.89%) | 18,825 |
| 29 Nov 2019 | INR | 76.7 | 77.15 | 75.4 | 76.1 | 76.1 | -0.15 (-0.20%) | 3,495 |
| 28 Nov 2019 | INR | 75.95 | 77.25 | 75.9 | 76.25 | 76.25 | +0.75 (+0.99%) | 2,981 |
| 27 Nov 2019 | INR | 75.5 | 75.9 | 75.45 | 75.5 | 75.5 | -0.2 (-0.26%) | 4,437 |
| 26 Nov 2019 | INR | 77 | 77.35 | 75.6 | 75.7 | 75.7 | -0.85 (-1.11%) | 3,877 |
| 25 Nov 2019 | INR | 78.5 | 79.15 | 75.5 | 76.55 | 76.55 | -1.5 (-1.92%) | 5,400 |
| 22 Nov 2019 | INR | 78.7 | 79.3 | 77.45 | 78.05 | 78.05 | -1.85 (-2.32%) | 2,403 |
| 21 Nov 2019 | INR | 76 | 82 | 76 | 79.9 | 79.9 | +0.35 (+0.44%) | 19,471 |
| 20 Nov 2019 | INR | 78.45 | 80.5 | 75.25 | 79.55 | 79.55 | +1.75 (+2.25%) | 183,261 |
| 19 Nov 2019 | INR | 74.85 | 78.8 | 74.85 | 77.8 | 77.8 | +2.45 (+3.25%) | 48,199 |
| 18 Nov 2019 | INR | 76 | 77.1 | 75 | 75.35 | 75.35 | +0.1 (+0.13%) | 4,963 |
| 15 Nov 2019 | INR | 72 | 77.4 | 70.65 | 75.25 | 75.25 | +3.75 (+5.24%) | 416,406 |
| 14 Nov 2019 | INR | 73.65 | 73.65 | 71.5 | 71.5 | 71.5 | -3.1 (-4.16%) | 46,188 |
| 13 Nov 2019 | INR | 73.9 | 77.35 | 73.9 | 74.6 | 74.6 | +0.2 (+0.27%) | 41,260 |
