| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | INR | 67.05 | 68.45 | 67.05 | 68 | 68 | +0.05 (+0.07%) | 35,959 |
| 26 Dec 2019 | INR | 67.35 | 69.5 | 66.75 | 67.95 | 67.95 | +0.8 (+1.19%) | 129,661 |
| 24 Dec 2019 | INR | 66.95 | 68 | 66.1 | 67.15 | 67.15 | +0.2 (+0.30%) | 140,111 |
| 23 Dec 2019 | INR | 67.8 | 68.9 | 66.55 | 66.95 | 66.95 | -0.8 (-1.18%) | 77,923 |
| 20 Dec 2019 | INR | 66.95 | 68.4 | 66.75 | 67.75 | 67.75 | +0.8 (+1.19%) | 93,424 |
| 19 Dec 2019 | INR | 67.9 | 67.9 | 66.6 | 66.95 | 66.95 | -1.05 (-1.54%) | 50,340 |
| 18 Dec 2019 | INR | 67.1 | 69.2 | 66.6 | 68 | 68 | +0.4 (+0.59%) | 147,038 |
| 17 Dec 2019 | INR | 64.6 | 68.3 | 64.6 | 67.6 | 67.6 | +3.3 (+5.13%) | 245,648 |
| 16 Dec 2019 | INR | 65 | 65.7 | 64.1 | 64.3 | 64.3 | -0.45 (-0.69%) | 60,573 |
| 13 Dec 2019 | INR | 65.45 | 66.8 | 64.1 | 64.75 | 64.75 | -0.25 (-0.38%) | 172,038 |
| 12 Dec 2019 | INR | 64.5 | 67.8 | 63.7 | 65 | 65 | +0.25 (+0.39%) | 211,711 |
| 11 Dec 2019 | INR | 65.45 | 65.9 | 63.3 | 64.75 | 64.75 | -0.7 (-1.07%) | 137,629 |
| 10 Dec 2019 | INR | 67.4 | 67.7 | 65.1 | 65.45 | 65.45 | -1.6 (-2.39%) | 57,314 |
| 9 Dec 2019 | INR | 69 | 69 | 66.65 | 67.05 | 67.05 | -0.4 (-0.59%) | 70,816 |
| 6 Dec 2019 | INR | 67.3 | 68.8 | 67 | 67.45 | 67.45 | -0.75 (-1.10%) | 35,310 |
| 5 Dec 2019 | INR | 69.35 | 69.9 | 67.65 | 68.2 | 68.2 | -0.65 (-0.94%) | 71,776 |
| 4 Dec 2019 | INR | 69.25 | 70.35 | 68.1 | 68.85 | 68.85 | -0.75 (-1.08%) | 124,325 |
| 3 Dec 2019 | INR | 71.55 | 71.55 | 69 | 69.6 | 69.6 | -1.95 (-2.73%) | 87,896 |
| 2 Dec 2019 | INR | 72.5 | 73.5 | 70.7 | 71.55 | 71.55 | -0.8 (-1.11%) | 68,392 |
| 29 Nov 2019 | INR | 72.95 | 74.25 | 71.6 | 72.35 | 72.35 | -0.5 (-0.69%) | 139,754 |
| 28 Nov 2019 | INR | 71.4 | 74.2 | 71.05 | 72.85 | 72.85 | +1.8 (+2.53%) | 160,521 |
| 27 Nov 2019 | INR | 72.45 | 72.75 | 70.7 | 71.05 | 71.05 | -1.45 (-2%) | 73,081 |
| 26 Nov 2019 | INR | 72.95 | 74.4 | 72.25 | 72.5 | 72.5 | -0.15 (-0.21%) | 126,242 |
| 25 Nov 2019 | INR | 71.15 | 73.4 | 71.15 | 72.65 | 72.65 | +2.05 (+2.90%) | 152,766 |
| 22 Nov 2019 | INR | 71.4 | 71.85 | 70.1 | 70.6 | 70.6 | -0.5 (-0.70%) | 60,545 |
| 21 Nov 2019 | INR | 72.25 | 73.65 | 70.55 | 71.1 | 71.1 | -1.2 (-1.66%) | 56,032 |
| 20 Nov 2019 | INR | 71.7 | 73.4 | 70.7 | 72.3 | 72.3 | +1.3 (+1.83%) | 167,819 |
| 19 Nov 2019 | INR | 71.3 | 73.75 | 70.65 | 71 | 71 | -0.25 (-0.35%) | 151,691 |
| 18 Nov 2019 | INR | 68.7 | 72.75 | 68.7 | 71.25 | 71.25 | +2.5 (+3.64%) | 259,039 |
| 15 Nov 2019 | INR | 70 | 71.5 | 68.1 | 68.75 | 68.75 | -0.15 (-0.22%) | 144,143 |
