| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 76.55 | 76.95 | 73.5 | 74.25 | 74.25 | -3.05 (-3.95%) | 1,050,796 |
| 6 Dec 2019 | INR | 80 | 81.4 | 76.2 | 77.3 | 77.3 | +0.25 (+0.32%) | 7,497,323 |
| 5 Dec 2019 | INR | 72.95 | 78 | 72.2 | 77.05 | 77.05 | +4.3 (+5.91%) | 3,488,718 |
| 4 Dec 2019 | INR | 70.5 | 73.45 | 70 | 72.75 | 72.75 | +1.75 (+2.46%) | 1,320,445 |
| 3 Dec 2019 | INR | 72 | 72 | 69.75 | 71 | 71 | -0.45 (-0.63%) | 454,714 |
| 2 Dec 2019 | INR | 70 | 72.3 | 69.5 | 71.45 | 71.45 | +1.25 (+1.78%) | 759,286 |
| 29 Nov 2019 | INR | 71 | 71.5 | 70 | 70.2 | 70.2 | -0.75 (-1.06%) | 333,529 |
| 28 Nov 2019 | INR | 70 | 71.5 | 69.5 | 70.95 | 70.95 | +0.95 (+1.36%) | 535,669 |
| 27 Nov 2019 | INR | 70 | 70.8 | 68.55 | 70 | 70 | +0.6 (+0.86%) | 616,670 |
| 26 Nov 2019 | INR | 71.9 | 72.5 | 68.4 | 69.4 | 69.4 | -0.85 (-1.21%) | 1,537,780 |
| 25 Nov 2019 | INR | 68.35 | 71 | 67.5 | 70.25 | 70.25 | +2.55 (+3.77%) | 861,838 |
| 22 Nov 2019 | INR | 67.75 | 68.3 | 67.1 | 67.7 | 67.7 | -0.05 (-0.07%) | 346,934 |
| 21 Nov 2019 | INR | 67.5 | 68.4 | 66.75 | 67.75 | 67.75 | +0.35 (+0.52%) | 432,941 |
| 20 Nov 2019 | INR | 67.25 | 67.9 | 66.7 | 67.4 | 67.4 | +0.15 (+0.22%) | 1,066,577 |
| 19 Nov 2019 | INR | 68.95 | 69.3 | 67 | 67.25 | 67.25 | -1.65 (-2.39%) | 618,199 |
| 18 Nov 2019 | INR | 70.8 | 70.95 | 68.4 | 68.9 | 68.9 | -1.7 (-2.41%) | 515,798 |
| 15 Nov 2019 | INR | 71.7 | 72.8 | 70.15 | 70.6 | 70.6 | -1.45 (-2.01%) | 698,679 |
| 14 Nov 2019 | INR | 68.55 | 74.95 | 67.1 | 72.05 | 72.05 | +3.75 (+5.49%) | 1,686,171 |
| 13 Nov 2019 | INR | 69.3 | 69.7 | 68.15 | 68.3 | 68.3 | -0.55 (-0.80%) | 369,815 |
| 11 Nov 2019 | INR | 70.5 | 70.5 | 68.65 | 68.85 | 68.85 | -1.7 (-2.41%) | 435,797 |
| 8 Nov 2019 | INR | 71.5 | 72.2 | 70.35 | 70.55 | 70.55 | -0.95 (-1.33%) | 482,657 |
| 7 Nov 2019 | INR | 72.5 | 72.95 | 71.25 | 71.5 | 71.5 | -0.85 (-1.17%) | 494,097 |
| 6 Nov 2019 | INR | 72.35 | 76.5 | 71.75 | 72.35 | 72.35 | +0.2 (+0.28%) | 1,075,264 |
| 5 Nov 2019 | INR | 73.7 | 75.45 | 71.8 | 72.15 | 72.15 | -1.55 (-2.10%) | 1,227,761 |
| 4 Nov 2019 | INR | 75 | 76.4 | 73 | 73.7 | 73.7 | -1.25 (-1.67%) | 835,618 |
| 1 Nov 2019 | INR | 76.5 | 79.8 | 74.5 | 74.95 | 74.95 | -1 (-1.32%) | 2,416,641 |
| 31 Oct 2019 | INR | 80.35 | 80.35 | 75.4 | 75.95 | 75.95 | +5.7 (+8.11%) | 5,531,256 |
| 30 Oct 2019 | INR | 70 | 71.85 | 69.2 | 70.25 | 70.25 | +0.7 (+1.01%) | 567,143 |
| 29 Oct 2019 | INR | 67.6 | 72.35 | 66.8 | 69.55 | 69.55 | +3.1 (+4.67%) | 1,257,342 |
| 27 Oct 2019 | INR | 66.15 | 67 | 66.1 | 66.45 | 66.45 | +0.7 (+1.06%) | 60,570 |
