| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 68 | 68 | 66.25 | 66.7 | 66.7 | -0.4 (-0.60%) | 29,905 |
| 9 Dec 2019 | INR | 68.5 | 68.9 | 66.6 | 67.1 | 67.1 | -1.1 (-1.61%) | 27,283 |
| 6 Dec 2019 | INR | 69.35 | 69.6 | 68.05 | 68.2 | 68.2 | -0.7 (-1.02%) | 32,415 |
| 5 Dec 2019 | INR | 69.85 | 70.3 | 68.75 | 68.9 | 68.9 | -0.85 (-1.22%) | 26,704 |
| 4 Dec 2019 | INR | 70 | 70.4 | 69 | 69.75 | 69.75 | -0.4 (-0.57%) | 35,657 |
| 3 Dec 2019 | INR | 71.5 | 71.5 | 70 | 70.15 | 70.15 | -0.8 (-1.13%) | 17,110 |
| 2 Dec 2019 | INR | 72.45 | 72.9 | 70.8 | 70.95 | 70.95 | -1.65 (-2.27%) | 17,377 |
| 29 Nov 2019 | INR | 70.8 | 73.65 | 70.8 | 72.6 | 72.6 | +2.25 (+3.20%) | 64,825 |
| 28 Nov 2019 | INR | 70.55 | 70.65 | 70.15 | 70.35 | 70.35 | +0.05 (+0.07%) | 19,194 |
| 27 Nov 2019 | INR | 70.45 | 70.6 | 70 | 70.3 | 70.3 | +0.05 (+0.07%) | 23,075 |
| 26 Nov 2019 | INR | 71.1 | 71.6 | 70.05 | 70.25 | 70.25 | -0.55 (-0.78%) | 26,630 |
| 25 Nov 2019 | INR | 70.9 | 71.25 | 70.5 | 70.8 | 70.8 | 0.0 (0.0%) | 32,782 |
| 22 Nov 2019 | INR | 70.9 | 71.65 | 70.6 | 70.8 | 70.8 | -0.25 (-0.35%) | 96,293 |
| 21 Nov 2019 | INR | 71 | 71.9 | 70.5 | 71.05 | 71.05 | +0.05 (+0.07%) | 54,181 |
| 20 Nov 2019 | INR | 70.5 | 72.15 | 70.5 | 71 | 71 | +0.4 (+0.57%) | 47,033 |
| 19 Nov 2019 | INR | 70.9 | 71 | 70.25 | 70.6 | 70.6 | +0.05 (+0.07%) | 36,270 |
| 18 Nov 2019 | INR | 71.8 | 71.8 | 70.3 | 70.55 | 70.55 | -1.1 (-1.54%) | 26,692 |
| 15 Nov 2019 | INR | 72.6 | 72.65 | 71.4 | 71.65 | 71.65 | -0.9 (-1.24%) | 25,459 |
| 14 Nov 2019 | INR | 74.5 | 74.5 | 72.2 | 72.55 | 72.55 | -1.25 (-1.69%) | 28,226 |
| 13 Nov 2019 | INR | 75.65 | 76.55 | 73.65 | 73.8 | 73.8 | -1.85 (-2.45%) | 31,812 |
| 11 Nov 2019 | INR | 78 | 78 | 74.5 | 75.65 | 75.65 | -2.1 (-2.70%) | 26,494 |
| 8 Nov 2019 | INR | 78.1 | 79.5 | 77.25 | 77.75 | 77.75 | -0.25 (-0.32%) | 30,981 |
| 7 Nov 2019 | INR | 78.25 | 78.95 | 77.65 | 78 | 78 | -0.25 (-0.32%) | 34,068 |
| 6 Nov 2019 | INR | 79 | 80.35 | 78 | 78.25 | 78.25 | -1.15 (-1.45%) | 38,062 |
| 5 Nov 2019 | INR | 81.9 | 82 | 79 | 79.4 | 79.4 | -2 (-2.46%) | 56,846 |
| 4 Nov 2019 | INR | 81.6 | 83.25 | 81.1 | 81.4 | 81.4 | +0.1 (+0.12%) | 51,021 |
| 1 Nov 2019 | INR | 80.35 | 82.85 | 80.1 | 81.3 | 81.3 | +1.1 (+1.37%) | 58,549 |
| 31 Oct 2019 | INR | 77.9 | 82.45 | 77.9 | 80.2 | 80.2 | +2.45 (+3.15%) | 115,395 |
| 30 Oct 2019 | INR | 78.95 | 79 | 77.6 | 77.75 | 77.75 | +0.25 (+0.32%) | 44,310 |
| 29 Oct 2019 | INR | 77.05 | 78.1 | 71.55 | 77.5 | 77.5 | +1.6 (+2.11%) | 49,290 |
