| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | INR | 56 | 56 | 53 | 54.1 | 54.1 | -0.35 (-0.64%) | 7,360 |
| 2 Dec 2019 | INR | 55.25 | 56 | 54 | 54.45 | 54.45 | -0.2 (-0.37%) | 10,773 |
| 29 Nov 2019 | INR | 59.5 | 59.5 | 54.65 | 54.65 | 54.65 | -2.85 (-4.96%) | 31,106 |
| 28 Nov 2019 | INR | 59.35 | 59.35 | 57.15 | 57.5 | 57.5 | +0.25 (+0.44%) | 16,564 |
| 27 Nov 2019 | INR | 56.85 | 57.3 | 54.2 | 57.25 | 57.25 | +2.65 (+4.85%) | 38,909 |
| 26 Nov 2019 | INR | 56.7 | 57.4 | 54.15 | 54.6 | 54.6 | -1.75 (-3.11%) | 18,890 |
| 25 Nov 2019 | INR | 57.25 | 58.5 | 55.6 | 56.35 | 56.35 | -0.85 (-1.49%) | 13,888 |
| 22 Nov 2019 | INR | 59.6 | 59.6 | 56.7 | 57.2 | 57.2 | -0.45 (-0.78%) | 4,395 |
| 21 Nov 2019 | INR | 58.9 | 61.7 | 57 | 57.65 | 57.65 | -1.2 (-2.04%) | 23,642 |
| 20 Nov 2019 | INR | 53.85 | 59.45 | 53.85 | 58.85 | 58.85 | +2.2 (+3.88%) | 96,037 |
| 19 Nov 2019 | INR | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -2.95 (-4.95%) | 4,785 |
| 18 Nov 2019 | INR | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | -3.1 (-4.94%) | 5,151 |
| 15 Nov 2019 | INR | 63.15 | 63.15 | 62.7 | 62.7 | 62.7 | -3.25 (-4.93%) | 4,739 |
| 14 Nov 2019 | INR | 66.55 | 66.55 | 65.95 | 65.95 | 65.95 | -3.45 (-4.97%) | 4,350 |
| 13 Nov 2019 | INR | 72.8 | 72.8 | 69 | 69.4 | 69.4 | -1.6 (-2.25%) | 36,769 |
| 11 Nov 2019 | INR | 68 | 71.95 | 65.15 | 71 | 71 | +2.45 (+3.57%) | 36,718 |
| 8 Nov 2019 | INR | 71.9 | 71.9 | 67.85 | 68.55 | 68.55 | -2.85 (-3.99%) | 29,307 |
| 7 Nov 2019 | INR | 74.75 | 76.55 | 70.6 | 71.4 | 71.4 | -1.75 (-2.39%) | 60,172 |
| 6 Nov 2019 | INR | 68.4 | 73.35 | 67.7 | 73.15 | 73.15 | +6.45 (+9.67%) | 94,359 |
| 5 Nov 2019 | INR | 61.65 | 66.7 | 61.55 | 66.7 | 66.7 | +6.05 (+9.98%) | 77,848 |
| 4 Nov 2019 | INR | 56.8 | 61.6 | 56.4 | 60.65 | 60.65 | +4.65 (+8.30%) | 56,884 |
| 1 Nov 2019 | INR | 57.8 | 57.8 | 55.6 | 56 | 56 | -0.4 (-0.71%) | 15,412 |
| 31 Oct 2019 | INR | 57.8 | 57.8 | 54.7 | 56.4 | 56.4 | +0.7 (+1.26%) | 14,933 |
| 30 Oct 2019 | INR | 57.95 | 58.2 | 55.4 | 55.7 | 55.7 | -2.45 (-4.21%) | 11,608 |
| 29 Oct 2019 | INR | 57.7 | 58.8 | 54.15 | 58.15 | 58.15 | +2.05 (+3.65%) | 13,845 |
| 27 Oct 2019 | INR | 55.15 | 56.65 | 55.15 | 56.1 | 56.1 | +1.15 (+2.09%) | 1,085 |
| 25 Oct 2019 | INR | 56.95 | 57.8 | 54.5 | 54.95 | 54.95 | -1.8 (-3.17%) | 5,867 |
| 24 Oct 2019 | INR | 57.1 | 58.7 | 55.25 | 56.75 | 56.75 | -0.55 (-0.96%) | 1,816 |
| 23 Oct 2019 | INR | 58.8 | 58.8 | 54.15 | 57.3 | 57.3 | +0.2 (+0.35%) | 7,095 |
| 22 Oct 2019 | INR | 56.8 | 58.8 | 56.5 | 57.1 | 57.1 | +0.3 (+0.53%) | 7,894 |
