| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 75 | 75.35 | 72.35 | 72.8 | 72.8 | -1.9 (-2.54%) | 936,392 |
| 6 Dec 2019 | INR | 77.85 | 78.2 | 74 | 74.7 | 74.7 | -2.85 (-3.68%) | 1,080,127 |
| 5 Dec 2019 | INR | 78.8 | 79.4 | 77.1 | 77.55 | 77.55 | -0.85 (-1.08%) | 821,297 |
| 4 Dec 2019 | INR | 78 | 78.95 | 76.65 | 78.4 | 78.4 | -0.3 (-0.38%) | 1,002,121 |
| 3 Dec 2019 | INR | 81 | 81.2 | 78.2 | 78.7 | 78.7 | -1.95 (-2.42%) | 1,354,491 |
| 2 Dec 2019 | INR | 82.35 | 83.4 | 79.5 | 80.65 | 80.65 | -1.7 (-2.06%) | 2,278,713 |
| 29 Nov 2019 | INR | 78.6 | 83.4 | 78.2 | 82.35 | 82.35 | +3.75 (+4.77%) | 4,908,145 |
| 28 Nov 2019 | INR | 79.25 | 79.75 | 78.2 | 78.6 | 78.6 | -0.4 (-0.51%) | 1,271,002 |
| 27 Nov 2019 | INR | 78.6 | 79.7 | 77.35 | 79 | 79 | +0.75 (+0.96%) | 1,349,775 |
| 26 Nov 2019 | INR | 77.85 | 81.1 | 77.1 | 78.25 | 78.25 | +1.15 (+1.49%) | 2,430,819 |
| 25 Nov 2019 | INR | 76.05 | 77.8 | 76 | 77.1 | 77.1 | +1.35 (+1.78%) | 1,044,064 |
| 22 Nov 2019 | INR | 76.6 | 77.6 | 75.3 | 75.75 | 75.75 | -1 (-1.30%) | 1,018,258 |
| 21 Nov 2019 | INR | 78.85 | 79.3 | 76.2 | 76.75 | 76.75 | -1.65 (-2.10%) | 1,253,229 |
| 20 Nov 2019 | INR | 78 | 80.65 | 77.6 | 78.4 | 78.4 | +0.4 (+0.51%) | 1,778,509 |
| 19 Nov 2019 | INR | 79.4 | 80 | 77.6 | 78 | 78 | -1.35 (-1.70%) | 943,713 |
| 18 Nov 2019 | INR | 78.95 | 80.9 | 78.5 | 79.35 | 79.35 | +0.35 (+0.44%) | 1,270,957 |
| 15 Nov 2019 | INR | 81 | 82.5 | 78.25 | 79 | 79 | -1.75 (-2.17%) | 1,686,176 |
| 14 Nov 2019 | INR | 81.7 | 84.25 | 80.25 | 80.75 | 80.75 | -2.15 (-2.59%) | 1,714,468 |
| 13 Nov 2019 | INR | 88 | 88 | 82.1 | 82.9 | 82.9 | -8.1 (-8.90%) | 3,024,649 |
| 11 Nov 2019 | INR | 91.2 | 94.1 | 89.85 | 91 | 91 | +0.15 (+0.17%) | 3,453,520 |
| 8 Nov 2019 | INR | 85 | 97.5 | 84.5 | 90.85 | 90.85 | +5.35 (+6.26%) | 12,643,971 |
| 7 Nov 2019 | INR | 85.05 | 87.25 | 85.05 | 85.5 | 85.5 | +1.75 (+2.09%) | 2,837,053 |
| 6 Nov 2019 | INR | 83.6 | 85.5 | 83.1 | 83.75 | 83.75 | +0.6 (+0.72%) | 1,637,736 |
| 5 Nov 2019 | INR | 84.6 | 86 | 82.5 | 83.15 | 83.15 | -1.45 (-1.71%) | 1,724,466 |
| 4 Nov 2019 | INR | 86 | 87.2 | 84 | 84.6 | 84.6 | -0.95 (-1.11%) | 1,888,734 |
| 1 Nov 2019 | INR | 81.75 | 87.6 | 80.6 | 85.55 | 85.55 | +4.05 (+4.97%) | 5,292,709 |
| 31 Oct 2019 | INR | 81.85 | 84 | 80.2 | 81.5 | 81.5 | +0.25 (+0.31%) | 2,094,028 |
| 30 Oct 2019 | INR | 80.75 | 82.75 | 80 | 81.25 | 81.25 | +0.9 (+1.12%) | 1,867,360 |
| 29 Oct 2019 | INR | 78.75 | 81.9 | 78.2 | 80.35 | 80.35 | +1.75 (+2.23%) | 2,714,702 |
| 27 Oct 2019 | INR | 78.35 | 78.95 | 77.85 | 78.6 | 78.6 | +0.95 (+1.22%) | 232,152 |
