| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 61.8 | 62.65 | 60 | 60.45 | 60.45 | -1.2 (-1.95%) | 48,068 |
| 6 Dec 2019 | INR | 62.2 | 62.95 | 61.05 | 61.65 | 61.65 | -0.75 (-1.20%) | 90,454 |
| 5 Dec 2019 | INR | 63.3 | 63.9 | 61.7 | 62.4 | 62.4 | -0.8 (-1.27%) | 66,159 |
| 4 Dec 2019 | INR | 63.3 | 63.8 | 62.8 | 63.2 | 63.2 | -0.1 (-0.16%) | 59,616 |
| 3 Dec 2019 | INR | 64.45 | 64.8 | 62.95 | 63.3 | 63.3 | -1 (-1.56%) | 53,351 |
| 2 Dec 2019 | INR | 64.9 | 65.35 | 63.8 | 64.3 | 64.3 | -0.45 (-0.69%) | 66,530 |
| 29 Nov 2019 | INR | 65.3 | 65.7 | 64.2 | 64.75 | 64.75 | -1 (-1.52%) | 147,735 |
| 28 Nov 2019 | INR | 65.45 | 66.5 | 65.45 | 65.75 | 65.75 | -0.5 (-0.75%) | 44,855 |
| 27 Nov 2019 | INR | 66.75 | 67.45 | 66 | 66.25 | 66.25 | -0.3 (-0.45%) | 39,505 |
| 26 Nov 2019 | INR | 70 | 70 | 66.25 | 66.55 | 66.55 | -1.85 (-2.70%) | 60,414 |
| 25 Nov 2019 | INR | 67.4 | 70.5 | 66.5 | 68.4 | 68.4 | +0.95 (+1.41%) | 92,961 |
| 22 Nov 2019 | INR | 66 | 68.4 | 64.05 | 67.45 | 67.45 | +1.5 (+2.27%) | 138,708 |
| 21 Nov 2019 | INR | 66.25 | 67.75 | 65.2 | 65.95 | 65.95 | -1.05 (-1.57%) | 87,965 |
| 20 Nov 2019 | INR | 68 | 68.2 | 66.7 | 67 | 67 | -1.2 (-1.76%) | 66,130 |
| 19 Nov 2019 | INR | 69 | 69 | 67.45 | 68.2 | 68.2 | +0.6 (+0.89%) | 83,120 |
| 18 Nov 2019 | INR | 66.5 | 68.3 | 66.25 | 67.6 | 67.6 | +0.7 (+1.05%) | 115,399 |
| 15 Nov 2019 | INR | 67 | 68.1 | 65.5 | 66.9 | 66.9 | -1.4 (-2.05%) | 158,540 |
| 14 Nov 2019 | INR | 74 | 74.3 | 67.7 | 68.3 | 68.3 | -5.35 (-7.26%) | 433,750 |
| 13 Nov 2019 | INR | 75.15 | 75.7 | 72.45 | 73.65 | 73.65 | -1.7 (-2.26%) | 98,427 |
| 11 Nov 2019 | INR | 76.9 | 76.9 | 75 | 75.35 | 75.35 | -0.95 (-1.25%) | 51,991 |
| 8 Nov 2019 | INR | 77.8 | 77.8 | 76 | 76.3 | 76.3 | -0.45 (-0.59%) | 104,850 |
| 7 Nov 2019 | INR | 77 | 77.9 | 76 | 76.75 | 76.75 | +0.4 (+0.52%) | 113,014 |
| 6 Nov 2019 | INR | 76.25 | 77.8 | 75.2 | 76.35 | 76.35 | +0.1 (+0.13%) | 123,900 |
| 5 Nov 2019 | INR | 76 | 78.2 | 75.9 | 76.25 | 76.25 | +0.85 (+1.13%) | 74,995 |
| 4 Nov 2019 | INR | 75.7 | 76.95 | 74.8 | 75.4 | 75.4 | -0.3 (-0.40%) | 68,132 |
| 1 Nov 2019 | INR | 76.1 | 77.7 | 75.1 | 75.7 | 75.7 | -1.15 (-1.50%) | 131,918 |
| 31 Oct 2019 | INR | 78.9 | 79 | 76.1 | 76.85 | 76.85 | -1.7 (-2.16%) | 86,690 |
| 30 Oct 2019 | INR | 78.35 | 79 | 77.1 | 78.55 | 78.55 | +0.65 (+0.83%) | 148,278 |
| 29 Oct 2019 | INR | 75.85 | 79.5 | 75.1 | 77.9 | 77.9 | +2.6 (+3.45%) | 176,293 |
| 27 Oct 2019 | INR | 76.3 | 76.3 | 74.5 | 75.3 | 75.3 | -0.7 (-0.92%) | 82,048 |
