| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 65.55 | 67 | 65 | 66 | 66 | +0.4 (+0.61%) | 413,627 |
| 6 Dec 2019 | INR | 66 | 66.6 | 65.5 | 65.6 | 65.6 | -0.55 (-0.83%) | 247,241 |
| 5 Dec 2019 | INR | 66 | 66.7 | 65.4 | 66.15 | 66.15 | +0.6 (+0.92%) | 9,661 |
| 4 Dec 2019 | INR | 65.05 | 66.6 | 65.05 | 65.55 | 65.55 | +0.05 (+0.08%) | 9,858 |
| 3 Dec 2019 | INR | 66.25 | 67 | 65.5 | 65.5 | 65.5 | -0.55 (-0.83%) | 10,846 |
| 2 Dec 2019 | INR | 67.15 | 69 | 66 | 66.05 | 66.05 | -1.15 (-1.71%) | 20,853 |
| 29 Nov 2019 | INR | 67.85 | 67.9 | 66.85 | 67.2 | 67.2 | +0.15 (+0.22%) | 10,215 |
| 28 Nov 2019 | INR | 67.9 | 68.1 | 65.5 | 67.05 | 67.05 | -0.6 (-0.89%) | 16,144 |
| 27 Nov 2019 | INR | 66.65 | 67.95 | 66.5 | 67.65 | 67.65 | +1 (+1.50%) | 11,523 |
| 26 Nov 2019 | INR | 67 | 67.5 | 66.3 | 66.65 | 66.65 | +0.25 (+0.38%) | 21,168 |
| 25 Nov 2019 | INR | 65.9 | 66.85 | 65.6 | 66.4 | 66.4 | +0.85 (+1.30%) | 28,940 |
| 22 Nov 2019 | INR | 65.7 | 66.25 | 65.5 | 65.55 | 65.55 | -0.3 (-0.46%) | 15,694 |
| 21 Nov 2019 | INR | 67 | 67 | 65.55 | 65.85 | 65.85 | -0.1 (-0.15%) | 145,523 |
| 20 Nov 2019 | INR | 67 | 67 | 65.5 | 65.95 | 65.95 | +0.05 (+0.08%) | 22,520 |
| 19 Nov 2019 | INR | 65.35 | 67 | 65.35 | 65.9 | 65.9 | -1.05 (-1.57%) | 26,394 |
| 18 Nov 2019 | INR | 67 | 70 | 65.3 | 66.95 | 66.95 | +1.45 (+2.21%) | 22,735 |
| 15 Nov 2019 | INR | 66.05 | 66.8 | 65.3 | 65.5 | 65.5 | -0.5 (-0.76%) | 12,257 |
| 14 Nov 2019 | INR | 66.5 | 67.05 | 65.9 | 66 | 66 | -1.15 (-1.71%) | 31,427 |
| 13 Nov 2019 | INR | 70.05 | 71.65 | 65 | 67.15 | 67.15 | -3.05 (-4.34%) | 35,289 |
| 11 Nov 2019 | INR | 70.75 | 70.9 | 70.1 | 70.2 | 70.2 | -0.6 (-0.85%) | 7,154 |
| 8 Nov 2019 | INR | 71 | 73 | 70.1 | 70.8 | 70.8 | +0.5 (+0.71%) | 20,553 |
| 7 Nov 2019 | INR | 71 | 72 | 70.05 | 70.3 | 70.3 | -1.1 (-1.54%) | 13,281 |
| 6 Nov 2019 | INR | 72.7 | 73.4 | 71 | 71.4 | 71.4 | -1.2 (-1.65%) | 12,930 |
| 5 Nov 2019 | INR | 74.4 | 75 | 72 | 72.6 | 72.6 | -1.9 (-2.55%) | 19,731 |
| 4 Nov 2019 | INR | 74.95 | 75 | 72.85 | 74.5 | 74.5 | +1 (+1.36%) | 31,036 |
| 1 Nov 2019 | INR | 73.5 | 74.9 | 72.5 | 73.5 | 73.5 | +0.95 (+1.31%) | 162,904 |
| 31 Oct 2019 | INR | 71.65 | 73 | 70 | 72.55 | 72.55 | +0.8 (+1.11%) | 42,665 |
| 30 Oct 2019 | INR | 71.2 | 72.45 | 70.6 | 71.75 | 71.75 | -0.7 (-0.97%) | 48,425 |
| 29 Oct 2019 | INR | 71.95 | 72.85 | 70 | 72.45 | 72.45 | +1.1 (+1.54%) | 30,219 |
| 27 Oct 2019 | INR | 70.95 | 72 | 70 | 71.35 | 71.35 | +1.7 (+2.44%) | 8,530 |
