| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 75.4 | 75.4 | 69.65 | 70.1 | 70.1 | -5 (-6.66%) | 45,125 |
| 9 Dec 2019 | INR | 73.5 | 75.9 | 72.4 | 75.1 | 75.1 | +1.75 (+2.39%) | 75,038 |
| 6 Dec 2019 | INR | 77.15 | 77.2 | 72.45 | 73.35 | 73.35 | -3.25 (-4.24%) | 80,310 |
| 5 Dec 2019 | INR | 77.2 | 79 | 76.4 | 76.6 | 76.6 | -1.95 (-2.48%) | 43,974 |
| 4 Dec 2019 | INR | 75 | 79 | 74.5 | 78.55 | 78.55 | +3.15 (+4.18%) | 138,965 |
| 3 Dec 2019 | INR | 77.2 | 77.2 | 74.6 | 75.4 | 75.4 | -0.85 (-1.11%) | 51,070 |
| 2 Dec 2019 | INR | 73.9 | 77.05 | 73 | 76.25 | 76.25 | +2.65 (+3.60%) | 121,666 |
| 29 Nov 2019 | INR | 72.85 | 77.55 | 72.85 | 73.6 | 73.6 | +1.05 (+1.45%) | 511,835 |
| 28 Nov 2019 | INR | 74.2 | 75.7 | 72.2 | 72.55 | 72.55 | -0.95 (-1.29%) | 36,129 |
| 27 Nov 2019 | INR | 76 | 76.75 | 73.25 | 73.5 | 73.5 | -2.8 (-3.67%) | 33,369 |
| 26 Nov 2019 | INR | 73.1 | 76.85 | 72.75 | 76.3 | 76.3 | +3.65 (+5.02%) | 112,190 |
| 25 Nov 2019 | INR | 70.1 | 72.85 | 70.1 | 72.65 | 72.65 | +2.6 (+3.71%) | 33,208 |
| 22 Nov 2019 | INR | 70.45 | 71 | 69.45 | 70.05 | 70.05 | -0.2 (-0.28%) | 91,567 |
| 21 Nov 2019 | INR | 71.8 | 72.5 | 70.05 | 70.25 | 70.25 | -1.4 (-1.95%) | 32,202 |
| 20 Nov 2019 | INR | 71.9 | 73.75 | 70.5 | 71.65 | 71.65 | -0.3 (-0.42%) | 150,642 |
| 19 Nov 2019 | INR | 70.65 | 72.45 | 70 | 71.95 | 71.95 | +1.45 (+2.06%) | 97,332 |
| 18 Nov 2019 | INR | 72.3 | 72.35 | 69.45 | 70.5 | 70.5 | -0.35 (-0.49%) | 62,937 |
| 15 Nov 2019 | INR | 70.25 | 72.3 | 69.2 | 70.85 | 70.85 | +0.45 (+0.64%) | 18,168 |
| 14 Nov 2019 | INR | 71.9 | 73.15 | 69.5 | 70.4 | 70.4 | -1.35 (-1.88%) | 40,254 |
| 13 Nov 2019 | INR | 74 | 74.1 | 71.25 | 71.75 | 71.75 | -2.25 (-3.04%) | 50,926 |
| 11 Nov 2019 | INR | 76.1 | 76.75 | 73 | 74 | 74 | -2.65 (-3.46%) | 63,260 |
| 8 Nov 2019 | INR | 78.8 | 80 | 76.05 | 76.65 | 76.65 | -2.15 (-2.73%) | 163,796 |
| 7 Nov 2019 | INR | 75.65 | 79.55 | 73.3 | 78.8 | 78.8 | +4.5 (+6.06%) | 223,788 |
| 6 Nov 2019 | INR | 72.15 | 77 | 72 | 74.3 | 74.3 | +1 (+1.36%) | 586,523 |
| 5 Nov 2019 | INR | 73.5 | 74.7 | 72.45 | 73.3 | 73.3 | -0.3 (-0.41%) | 109,833 |
| 4 Nov 2019 | INR | 73.3 | 76.8 | 72.55 | 73.6 | 73.6 | +3.4 (+4.84%) | 265,245 |
| 1 Nov 2019 | INR | 68.2 | 71.9 | 68.2 | 70.2 | 70.2 | +2.15 (+3.16%) | 204,175 |
| 31 Oct 2019 | INR | 68.05 | 69.75 | 68 | 68.05 | 68.05 | +0.05 (+0.07%) | 49,158 |
| 30 Oct 2019 | INR | 67.75 | 68.3 | 66 | 68 | 68 | +1.15 (+1.72%) | 51,732 |
| 29 Oct 2019 | INR | 66.5 | 68.75 | 66.25 | 66.85 | 66.85 | +0.1 (+0.15%) | 20,584 |
