| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 60.6 | 62.7 | 60.3 | 61.25 | 61.25 | +0.2 (+0.33%) | 10,848 |
| 6 Dec 2019 | INR | 63.25 | 63.9 | 60.55 | 61.05 | 61.05 | -2.1 (-3.33%) | 13,587 |
| 5 Dec 2019 | INR | 65 | 65.95 | 62.35 | 63.15 | 63.15 | -0.9 (-1.41%) | 17,141 |
| 4 Dec 2019 | INR | 63.75 | 64.7 | 63.25 | 64.05 | 64.05 | +0.1 (+0.16%) | 9,003 |
| 3 Dec 2019 | INR | 64.6 | 64.85 | 63.25 | 63.95 | 63.95 | -0.55 (-0.85%) | 17,704 |
| 2 Dec 2019 | INR | 65.75 | 65.75 | 64.1 | 64.5 | 64.5 | -1.2 (-1.83%) | 6,261 |
| 29 Nov 2019 | INR | 66.25 | 66.95 | 65.4 | 65.7 | 65.7 | -1.05 (-1.57%) | 11,819 |
| 28 Nov 2019 | INR | 68.05 | 68.7 | 66.1 | 66.75 | 66.75 | -1.05 (-1.55%) | 16,879 |
| 27 Nov 2019 | INR | 68.55 | 68.7 | 67 | 67.8 | 67.8 | -0.15 (-0.22%) | 21,284 |
| 26 Nov 2019 | INR | 66.55 | 69.95 | 65 | 67.95 | 67.95 | +1.5 (+2.26%) | 84,612 |
| 25 Nov 2019 | INR | 66.5 | 66.9 | 64.8 | 66.45 | 66.45 | +1.2 (+1.84%) | 28,174 |
| 22 Nov 2019 | INR | 66.35 | 67.05 | 64.3 | 65.25 | 65.25 | -1.5 (-2.25%) | 9,269 |
| 21 Nov 2019 | INR | 65.2 | 67.05 | 65.2 | 66.75 | 66.75 | +1.7 (+2.61%) | 21,685 |
| 20 Nov 2019 | INR | 65.75 | 66.5 | 63 | 65.05 | 65.05 | -1.05 (-1.59%) | 39,610 |
| 19 Nov 2019 | INR | 67.2 | 68.8 | 65.5 | 66.1 | 66.1 | -0.7 (-1.05%) | 54,540 |
| 18 Nov 2019 | INR | 70.2 | 70.6 | 66.1 | 66.8 | 66.8 | -2.4 (-3.47%) | 64,906 |
| 15 Nov 2019 | INR | 68.9 | 69.9 | 68.35 | 69.2 | 69.2 | +0.85 (+1.24%) | 45,095 |
| 14 Nov 2019 | INR | 70.3 | 73.7 | 67.6 | 68.35 | 68.35 | +4 (+6.22%) | 179,941 |
| 13 Nov 2019 | INR | 65.8 | 65.8 | 63.7 | 64.35 | 64.35 | +0.65 (+1.02%) | 34,750 |
| 11 Nov 2019 | INR | 64.4 | 65.05 | 63.15 | 63.7 | 63.7 | -0.65 (-1.01%) | 13,149 |
| 8 Nov 2019 | INR | 63 | 65 | 62.95 | 64.35 | 64.35 | 0.0 (0.0%) | 17,175 |
| 7 Nov 2019 | INR | 65.45 | 65.6 | 62.6 | 64.35 | 64.35 | -0.45 (-0.69%) | 26,134 |
| 6 Nov 2019 | INR | 64.25 | 65.95 | 64.1 | 64.8 | 64.8 | -0.75 (-1.14%) | 15,471 |
| 5 Nov 2019 | INR | 66.6 | 66.9 | 64.85 | 65.55 | 65.55 | +0.1 (+0.15%) | 37,449 |
| 4 Nov 2019 | INR | 62.2 | 66.5 | 62.2 | 65.45 | 65.45 | +1.55 (+2.43%) | 30,957 |
| 1 Nov 2019 | INR | 64.35 | 65.8 | 62.85 | 63.9 | 63.9 | +0.85 (+1.35%) | 16,165 |
| 31 Oct 2019 | INR | 66.9 | 67.05 | 62.3 | 63.05 | 63.05 | -2.15 (-3.30%) | 33,502 |
| 30 Oct 2019 | INR | 64.3 | 68.75 | 64.2 | 65.2 | 65.2 | +1.35 (+2.11%) | 49,679 |
| 29 Oct 2019 | INR | 60.9 | 64 | 60.9 | 63.85 | 63.85 | +2.95 (+4.84%) | 28,726 |
| 27 Oct 2019 | INR | 60.75 | 61.5 | 59.1 | 60.9 | 60.9 | +2.2 (+3.75%) | 8,109 |
