| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 62.2 | 62.3 | 59.8 | 60.4 | 60.4 | -1.7 (-2.74%) | 514,912 |
| 6 Dec 2019 | INR | 63.1 | 63.1 | 61.3 | 62.1 | 62.1 | -1 (-1.58%) | 284,343 |
| 5 Dec 2019 | INR | 64.8 | 64.8 | 62.75 | 63.1 | 63.1 | +1.8 (+2.94%) | 907,773 |
| 4 Dec 2019 | INR | 59.4 | 61.8 | 59.15 | 61.3 | 61.3 | +1.3 (+2.17%) | 248,243 |
| 3 Dec 2019 | INR | 61.25 | 61.25 | 59.4 | 60 | 60 | -0.95 (-1.56%) | 143,408 |
| 2 Dec 2019 | INR | 63.2 | 63.35 | 60.65 | 60.95 | 60.95 | -2.1 (-3.33%) | 247,215 |
| 29 Nov 2019 | INR | 61.6 | 63.3 | 61.25 | 63.05 | 63.05 | +1.8 (+2.94%) | 703,971 |
| 28 Nov 2019 | INR | 61.4 | 62 | 60.5 | 61.25 | 61.25 | +0.55 (+0.91%) | 799,559 |
| 27 Nov 2019 | INR | 59.9 | 61.9 | 59.5 | 60.7 | 60.7 | +1.5 (+2.53%) | 2,022,536 |
| 26 Nov 2019 | INR | 60.05 | 60.2 | 57.6 | 59.2 | 59.2 | -0.25 (-0.42%) | 646,242 |
| 25 Nov 2019 | INR | 59.4 | 59.9 | 59 | 59.45 | 59.45 | +0.45 (+0.76%) | 409,771 |
| 22 Nov 2019 | INR | 59.05 | 60 | 58.55 | 59 | 59 | +0.15 (+0.25%) | 395,314 |
| 21 Nov 2019 | INR | 59.5 | 59.7 | 58.55 | 58.85 | 58.85 | -0.45 (-0.76%) | 367,686 |
| 20 Nov 2019 | INR | 59.5 | 60.45 | 58.85 | 59.3 | 59.3 | +0.9 (+1.54%) | 968,055 |
| 19 Nov 2019 | INR | 58 | 61 | 58 | 58.4 | 58.4 | +0.25 (+0.43%) | 6,950,980 |
| 18 Nov 2019 | INR | 59.5 | 59.95 | 58.05 | 58.15 | 58.15 | -1.25 (-2.10%) | 172,234 |
| 15 Nov 2019 | INR | 60.7 | 60.95 | 59 | 59.4 | 59.4 | -1.05 (-1.74%) | 381,093 |
| 14 Nov 2019 | INR | 57.95 | 61.7 | 57.85 | 60.45 | 60.45 | +2.85 (+4.95%) | 1,582,834 |
| 13 Nov 2019 | INR | 58.3 | 59 | 57.15 | 57.6 | 57.6 | -0.3 (-0.52%) | 271,926 |
| 11 Nov 2019 | INR | 59.85 | 59.85 | 57.5 | 57.9 | 57.9 | -0.95 (-1.61%) | 205,240 |
| 8 Nov 2019 | INR | 59.1 | 59.95 | 58.3 | 58.85 | 58.85 | -0.25 (-0.42%) | 359,263 |
| 7 Nov 2019 | INR | 59.5 | 60.05 | 58.55 | 59.1 | 59.1 | -0.15 (-0.25%) | 318,949 |
| 6 Nov 2019 | INR | 62.25 | 62.25 | 59 | 59.25 | 59.25 | -2.8 (-4.51%) | 544,106 |
| 5 Nov 2019 | INR | 63 | 63.7 | 61.15 | 62.05 | 62.05 | -0.85 (-1.35%) | 682,290 |
| 4 Nov 2019 | INR | 63.7 | 63.7 | 62.6 | 62.9 | 62.9 | +0.4 (+0.64%) | 334,510 |
| 1 Nov 2019 | INR | 60.6 | 63.8 | 60.6 | 62.5 | 62.5 | +1.4 (+2.29%) | 832,034 |
| 31 Oct 2019 | INR | 62 | 62.15 | 60.2 | 61.1 | 61.1 | -1.3 (-2.08%) | 386,452 |
| 30 Oct 2019 | INR | 61 | 64 | 60.55 | 62.4 | 62.4 | +2.5 (+4.17%) | 8,277,372 |
| 29 Oct 2019 | INR | 60 | 60.6 | 59.55 | 59.9 | 59.9 | -0.05 (-0.08%) | 272,335 |
| 27 Oct 2019 | INR | 59.4 | 60.15 | 59 | 59.95 | 59.95 | +1 (+1.70%) | 116,509 |
