| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | INR | 68.8 | 68.85 | 66.05 | 66.35 | 66.35 | -1.55 (-2.28%) | 43,824 |
| 17 Dec 2019 | INR | 62.55 | 69.3 | 62.3 | 67.9 | 67.9 | +5 (+7.95%) | 143,432 |
| 16 Dec 2019 | INR | 62.65 | 63.85 | 62.65 | 62.9 | 62.9 | +0.3 (+0.48%) | 19,556 |
| 13 Dec 2019 | INR | 61.9 | 63 | 61.85 | 62.6 | 62.6 | +0.75 (+1.21%) | 8,043 |
| 12 Dec 2019 | INR | 62 | 62.45 | 61.55 | 61.85 | 61.85 | -0.4 (-0.64%) | 39,486 |
| 11 Dec 2019 | INR | 62.7 | 63.3 | 62 | 62.25 | 62.25 | -0.45 (-0.72%) | 27,311 |
| 10 Dec 2019 | INR | 63.7 | 63.7 | 62.35 | 62.7 | 62.7 | -0.75 (-1.18%) | 40,670 |
| 9 Dec 2019 | INR | 61.7 | 64.7 | 61.7 | 63.45 | 63.45 | -0.65 (-1.01%) | 28,454 |
| 6 Dec 2019 | INR | 64.8 | 65.6 | 63.5 | 64.1 | 64.1 | -0.6 (-0.93%) | 52,151 |
| 5 Dec 2019 | INR | 63.95 | 65.3 | 63.5 | 64.7 | 64.7 | +0.3 (+0.47%) | 61,133 |
| 4 Dec 2019 | INR | 64.65 | 64.7 | 63.2 | 64.4 | 64.4 | +0.15 (+0.23%) | 20,137 |
| 3 Dec 2019 | INR | 66.45 | 66.5 | 63.1 | 64.25 | 64.25 | -1.6 (-2.43%) | 48,928 |
| 2 Dec 2019 | INR | 64.9 | 67 | 63 | 65.85 | 65.85 | +1.05 (+1.62%) | 230,423 |
| 29 Nov 2019 | INR | 66.05 | 66.05 | 63.55 | 64.8 | 64.8 | -1.1 (-1.67%) | 42,902 |
| 28 Nov 2019 | INR | 66.45 | 66.8 | 65.4 | 65.9 | 65.9 | -0.3 (-0.45%) | 39,092 |
| 27 Nov 2019 | INR | 65.15 | 67.2 | 65.1 | 66.2 | 66.2 | +0.7 (+1.07%) | 46,951 |
| 26 Nov 2019 | INR | 66.5 | 67 | 65.05 | 65.5 | 65.5 | -0.95 (-1.43%) | 122,640 |
| 25 Nov 2019 | INR | 68 | 68.1 | 65.55 | 66.45 | 66.45 | -0.95 (-1.41%) | 68,351 |
| 22 Nov 2019 | INR | 68.1 | 68.5 | 66.75 | 67.4 | 67.4 | -0.6 (-0.88%) | 40,208 |
| 21 Nov 2019 | INR | 70.05 | 71 | 67.55 | 68 | 68 | -2.85 (-4.02%) | 131,675 |
| 20 Nov 2019 | INR | 70.15 | 72.1 | 69.5 | 70.85 | 70.85 | +0.65 (+0.93%) | 102,499 |
| 19 Nov 2019 | INR | 67.25 | 71.5 | 66.4 | 70.2 | 70.2 | +3.45 (+5.17%) | 157,607 |
| 18 Nov 2019 | INR | 63.5 | 67.25 | 62.7 | 66.75 | 66.75 | +3.45 (+5.45%) | 158,565 |
| 15 Nov 2019 | INR | 65.95 | 66 | 62.55 | 63.3 | 63.3 | -3.05 (-4.60%) | 78,925 |
| 14 Nov 2019 | INR | 66.35 | 67.95 | 65.1 | 66.35 | 66.35 | -0.25 (-0.38%) | 59,925 |
| 13 Nov 2019 | INR | 66.25 | 68.75 | 66.1 | 66.6 | 66.6 | -2.4 (-3.48%) | 57,130 |
| 11 Nov 2019 | INR | 72.5 | 73.9 | 65 | 69 | 69 | -5.45 (-7.32%) | 322,463 |
| 8 Nov 2019 | INR | 77 | 77.25 | 74 | 74.45 | 74.45 | -1.75 (-2.30%) | 123,015 |
| 7 Nov 2019 | INR | 79.6 | 79.6 | 74.35 | 76.2 | 76.2 | -0.65 (-0.85%) | 96,434 |
| 6 Nov 2019 | INR | 80.35 | 83 | 76 | 76.85 | 76.85 | -3.4 (-4.24%) | 155,279 |
