| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 72.1 | 72.65 | 69.7 | 70.2 | 70.2 | -2.55 (-3.51%) | 36,489 |
| 6 Dec 2019 | INR | 71.05 | 74.5 | 70.75 | 72.75 | 72.75 | +0.5 (+0.69%) | 25,737 |
| 5 Dec 2019 | INR | 70.45 | 73.7 | 70.2 | 72.25 | 72.25 | +1.8 (+2.56%) | 7,605 |
| 4 Dec 2019 | INR | 70.25 | 71.5 | 70 | 70.45 | 70.45 | -0.35 (-0.49%) | 9,599 |
| 3 Dec 2019 | INR | 72.95 | 72.95 | 70.6 | 70.8 | 70.8 | -1.45 (-2.01%) | 6,360 |
| 2 Dec 2019 | INR | 72.35 | 73 | 70 | 72.25 | 72.25 | -0.1 (-0.14%) | 18,558 |
| 29 Nov 2019 | INR | 71.3 | 73.1 | 71 | 72.35 | 72.35 | +0.25 (+0.35%) | 13,651 |
| 28 Nov 2019 | INR | 72.05 | 73.35 | 71.5 | 72.1 | 72.1 | -0.5 (-0.69%) | 8,334 |
| 27 Nov 2019 | INR | 71.8 | 73.1 | 71.25 | 72.6 | 72.6 | +2.45 (+3.49%) | 10,290 |
| 26 Nov 2019 | INR | 72 | 72.8 | 69.55 | 70.15 | 70.15 | -1.9 (-2.64%) | 22,729 |
| 25 Nov 2019 | INR | 71.5 | 73.75 | 71 | 72.05 | 72.05 | -0.75 (-1.03%) | 17,575 |
| 22 Nov 2019 | INR | 71.5 | 74 | 71.5 | 72.8 | 72.8 | +0.45 (+0.62%) | 11,705 |
| 21 Nov 2019 | INR | 73.5 | 74.95 | 72.1 | 72.35 | 72.35 | -2.05 (-2.76%) | 15,011 |
| 20 Nov 2019 | INR | 72.85 | 76.4 | 71.45 | 74.4 | 74.4 | +2.4 (+3.33%) | 26,022 |
| 19 Nov 2019 | INR | 71 | 73.2 | 71 | 72 | 72 | +0.25 (+0.35%) | 10,059 |
| 18 Nov 2019 | INR | 71.55 | 73.9 | 71 | 71.75 | 71.75 | +1.3 (+1.85%) | 26,816 |
| 15 Nov 2019 | INR | 71.95 | 71.95 | 70.05 | 70.45 | 70.45 | -1.3 (-1.81%) | 37,604 |
| 14 Nov 2019 | INR | 72.95 | 73 | 71 | 71.75 | 71.75 | -0.4 (-0.55%) | 15,436 |
| 13 Nov 2019 | INR | 72.85 | 75.1 | 71.3 | 72.15 | 72.15 | -1.1 (-1.50%) | 30,807 |
| 11 Nov 2019 | INR | 76.7 | 77.55 | 72.2 | 73.25 | 73.25 | -2.2 (-2.92%) | 27,761 |
| 8 Nov 2019 | INR | 76.75 | 77.75 | 74.7 | 75.45 | 75.45 | -1.05 (-1.37%) | 11,933 |
| 7 Nov 2019 | INR | 79.7 | 79.75 | 75.6 | 76.5 | 76.5 | -2.65 (-3.35%) | 18,609 |
| 6 Nov 2019 | INR | 75.5 | 79.5 | 74.85 | 79.15 | 79.15 | +4.5 (+6.03%) | 30,516 |
| 5 Nov 2019 | INR | 77.8 | 77.8 | 74.3 | 74.65 | 74.65 | -3.15 (-4.05%) | 35,969 |
| 4 Nov 2019 | INR | 82 | 82 | 77.6 | 77.8 | 77.8 | -1.85 (-2.32%) | 32,473 |
| 1 Nov 2019 | INR | 77.95 | 81.7 | 76.5 | 79.65 | 79.65 | +3.3 (+4.32%) | 127,344 |
| 31 Oct 2019 | INR | 75.5 | 78 | 75 | 76.35 | 76.35 | +2.35 (+3.18%) | 116,113 |
| 30 Oct 2019 | INR | 69.95 | 78.35 | 68.3 | 74 | 74 | +4.1 (+5.87%) | 286,293 |
| 29 Oct 2019 | INR | 71 | 73 | 69 | 69.9 | 69.9 | -1.9 (-2.65%) | 13,463 |
| 27 Oct 2019 | INR | 68.35 | 72.95 | 66 | 71.8 | 71.8 | +4.75 (+7.08%) | 38,617 |
