| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | INR | 57.7 | 58.2 | 56.45 | 57.2 | 57.2 | +0.25 (+0.44%) | 354,740 |
| 19 Nov 2019 | INR | 56.9 | 58.3 | 56.6 | 56.95 | 56.95 | +0.05 (+0.09%) | 241,050 |
| 18 Nov 2019 | INR | 57 | 58.85 | 56.05 | 56.9 | 56.9 | -0.6 (-1.04%) | 334,220 |
| 15 Nov 2019 | INR | 59.25 | 60.5 | 56.5 | 57.5 | 57.5 | -1.2 (-2.04%) | 529,130 |
| 14 Nov 2019 | INR | 58.4 | 60.75 | 58.35 | 58.7 | 58.7 | -0.05 (-0.09%) | 444,600 |
| 13 Nov 2019 | INR | 58 | 59.45 | 57.5 | 58.75 | 58.75 | -1.75 (-2.89%) | 913,800 |
| 11 Nov 2019 | INR | 63 | 64.25 | 60.5 | 60.5 | 60.5 | -3.15 (-4.95%) | 708,960 |
| 8 Nov 2019 | INR | 62.15 | 65.8 | 62 | 63.65 | 63.65 | -0.3 (-0.47%) | 741,620 |
| 7 Nov 2019 | INR | 60.95 | 64.3 | 60.3 | 63.95 | 63.95 | +2.7 (+4.41%) | 2,560,000 |
| 6 Nov 2019 | INR | 60.2 | 63.25 | 59.6 | 61.25 | 61.25 | -0.15 (-0.24%) | 611,640 |
| 5 Nov 2019 | INR | 65 | 65 | 60.6 | 61.4 | 61.4 | -1.35 (-2.15%) | 1,090,000 |
| 4 Nov 2019 | INR | 60.15 | 62.75 | 59.55 | 62.75 | 62.75 | +2.95 (+4.93%) | 1,550,000 |
| 1 Nov 2019 | INR | 60.05 | 60.9 | 59.5 | 59.8 | 59.8 | -0.6 (-0.99%) | 217,940 |
| 31 Oct 2019 | INR | 61.35 | 62.7 | 59.1 | 60.4 | 60.4 | -0.55 (-0.90%) | 637,910 |
| 30 Oct 2019 | INR | 59.95 | 62 | 59.3 | 60.95 | 60.95 | +1.8 (+3.04%) | 491,720 |
| 29 Oct 2019 | INR | 55.6 | 59.3 | 55.6 | 59.15 | 59.15 | +2.65 (+4.69%) | 764,270 |
| 27 Oct 2019 | INR | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | +0.75 (+1.35%) | 0 |
| 25 Oct 2019 | INR | 57.15 | 57.25 | 54.8 | 55.75 | 55.75 | -1.4 (-2.45%) | 176,580 |
| 24 Oct 2019 | INR | 58.45 | 58.95 | 56 | 57.15 | 57.15 | -1.1 (-1.89%) | 175,140 |
| 23 Oct 2019 | INR | 58 | 58.8 | 56.95 | 58.25 | 58.25 | +0.8 (+1.39%) | 220,410 |
| 22 Oct 2019 | INR | 57.05 | 60.25 | 56.6 | 57.45 | 57.45 | -0.6 (-1.03%) | 293,700 |
| 18 Oct 2019 | INR | 56 | 59.4 | 56 | 58.05 | 58.05 | +1.25 (+2.20%) | 350,050 |
| 17 Oct 2019 | INR | 57.3 | 57.45 | 55.9 | 56.8 | 56.8 | -0.75 (-1.30%) | 203,480 |
| 16 Oct 2019 | INR | 58 | 60.65 | 57.1 | 57.55 | 57.55 | -0.25 (-0.43%) | 515,940 |
| 15 Oct 2019 | INR | 55.7 | 57.95 | 55.15 | 57.8 | 57.8 | +2.6 (+4.71%) | 912,220 |
| 14 Oct 2019 | INR | 55.05 | 56.4 | 54.8 | 55.2 | 55.2 | +0.35 (+0.64%) | 360,080 |
| 11 Oct 2019 | INR | 53.7 | 55.65 | 52.55 | 54.85 | 54.85 | +0.95 (+1.76%) | 287,420 |
| 10 Oct 2019 | INR | 54.9 | 55 | 52.7 | 53.9 | 53.9 | -0.45 (-0.83%) | 167,290 |
| 9 Oct 2019 | INR | 56.9 | 56.9 | 53.55 | 54.35 | 54.35 | -1.55 (-2.77%) | 197,520 |
| 7 Oct 2019 | INR | 59 | 59 | 55.1 | 55.9 | 55.9 | -1.95 (-3.37%) | 253,640 |
