| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 89.85 | 90 | 86.5 | 87.45 | 8.745 | -1 (-1.13%) | 50,525 |
| 9 Dec 2019 | INR | 93.4 | 95.95 | 87.75 | 88.45 | 8.845 | -3.8 (-4.12%) | 52,439 |
| 6 Dec 2019 | INR | 87.5 | 94.85 | 84.5 | 92.25 | 9.225 | +5.6 (+6.46%) | 81,466 |
| 5 Dec 2019 | INR | 83 | 87 | 82.2 | 86.65 | 8.665 | +3.45 (+4.15%) | 91,994 |
| 4 Dec 2019 | INR | 86.95 | 87 | 82.5 | 83.2 | 8.32 | -1.95 (-2.29%) | 53,348 |
| 3 Dec 2019 | INR | 90 | 91.5 | 84.6 | 85.15 | 8.515 | -2.55 (-2.91%) | 51,088 |
| 2 Dec 2019 | INR | 90.95 | 93.65 | 86.3 | 87.7 | 8.77 | -2 (-2.23%) | 52,068 |
| 29 Nov 2019 | INR | 85 | 90.7 | 82 | 89.7 | 8.97 | +3.9 (+4.55%) | 87,444 |
| 28 Nov 2019 | INR | 87 | 87.7 | 84.7 | 85.8 | 8.58 | +0.2 (+0.23%) | 70,554 |
| 27 Nov 2019 | INR | 85.85 | 89 | 84.5 | 85.6 | 8.56 | -0.25 (-0.29%) | 56,625 |
| 26 Nov 2019 | INR | 88.4 | 88.4 | 84.6 | 85.85 | 8.585 | -1.15 (-1.32%) | 53,208 |
| 25 Nov 2019 | INR | 87 | 87.9 | 84.5 | 87 | 8.7 | +0.9 (+1.05%) | 64,663 |
| 22 Nov 2019 | INR | 84.5 | 87.4 | 81.4 | 86.1 | 8.61 | +3.2 (+3.86%) | 64,588 |
| 21 Nov 2019 | INR | 86.95 | 86.95 | 77.1 | 82.9 | 8.29 | -3.4 (-3.94%) | 63,464 |
| 20 Nov 2019 | INR | 85.65 | 86.5 | 85.35 | 86.3 | 8.63 | +1.4 (+1.65%) | 51,931 |
| 19 Nov 2019 | INR | 84.65 | 86.1 | 81.15 | 84.9 | 8.49 | +1.5 (+1.80%) | 63,640 |
| 18 Nov 2019 | INR | 85 | 85 | 82.8 | 83.4 | 8.34 | +0.35 (+0.42%) | 53,111 |
| 15 Nov 2019 | INR | 81 | 85 | 78 | 83.05 | 8.305 | +2.85 (+3.55%) | 125,655 |
| 14 Nov 2019 | INR | 81.5 | 82.9 | 78.1 | 80.2 | 8.02 | 0.0 (0.0%) | 53,462 |
| 13 Nov 2019 | INR | 77.05 | 84 | 74.4 | 80.2 | 8.02 | +2.1 (+2.69%) | 62,635 |
| 11 Nov 2019 | INR | 79.9 | 80.4 | 77 | 78.1 | 7.81 | -1.35 (-1.70%) | 52,834 |
| 8 Nov 2019 | INR | 78.9 | 79.85 | 75.65 | 79.45 | 7.945 | +2.9 (+3.79%) | 63,975 |
| 7 Nov 2019 | INR | 77.95 | 78.3 | 75.5 | 76.55 | 7.655 | -0.3 (-0.39%) | 161,379 |
| 6 Nov 2019 | INR | 76 | 79 | 75 | 76.85 | 7.685 | +0.9 (+1.18%) | 64,725 |
| 5 Nov 2019 | INR | 77.95 | 79.9 | 75.2 | 75.95 | 7.595 | -0.85 (-1.11%) | 65,650 |
| 4 Nov 2019 | INR | 76 | 77.8 | 74.7 | 76.8 | 7.68 | +1.3 (+1.72%) | 57,980 |
| 1 Nov 2019 | INR | 74.1 | 75.8 | 73 | 75.5 | 7.55 | +1.5 (+2.03%) | 90,835 |
| 31 Oct 2019 | INR | 74.8 | 75.5 | 72.45 | 74 | 7.4 | -0.2 (-0.27%) | 29,772 |
| 30 Oct 2019 | INR | 75 | 75.7 | 73.85 | 74.2 | 7.42 | +0.05 (+0.07%) | 33,210 |
| 29 Oct 2019 | INR | 73.25 | 74.9 | 70 | 74.15 | 7.415 | +1.75 (+2.42%) | 59,696 |
