| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 86.55 | 87 | 82.35 | 83.1 | 83.1 | -3.05 (-3.54%) | 47,248 |
| 6 Dec 2019 | INR | 86.15 | 87.5 | 85.6 | 86.15 | 86.15 | +0.2 (+0.23%) | 219,691 |
| 5 Dec 2019 | INR | 81.3 | 86.4 | 78.7 | 85.95 | 85.95 | +5.1 (+6.31%) | 181,410 |
| 4 Dec 2019 | INR | 81.85 | 82.05 | 80.45 | 80.85 | 80.85 | -1.1 (-1.34%) | 63,259 |
| 3 Dec 2019 | INR | 85.8 | 85.8 | 80.95 | 81.95 | 81.95 | -3.35 (-3.93%) | 65,580 |
| 2 Dec 2019 | INR | 85.1 | 86.95 | 82.8 | 85.3 | 85.3 | -2 (-2.29%) | 126,232 |
| 29 Nov 2019 | INR | 82.85 | 89.5 | 82.05 | 87.3 | 87.3 | +4.9 (+5.95%) | 477,608 |
| 28 Nov 2019 | INR | 78.4 | 83 | 78.05 | 82.4 | 82.4 | +4.4 (+5.64%) | 478,135 |
| 27 Nov 2019 | INR | 74.9 | 78.3 | 74.9 | 78 | 78 | +3.2 (+4.28%) | 409,746 |
| 26 Nov 2019 | INR | 76.55 | 78.35 | 74.25 | 74.8 | 74.8 | -1.55 (-2.03%) | 236,679 |
| 25 Nov 2019 | INR | 78.9 | 79.4 | 76.1 | 76.35 | 76.35 | -1.65 (-2.12%) | 139,120 |
| 22 Nov 2019 | INR | 77.8 | 78.8 | 77.5 | 78 | 78 | +0.1 (+0.13%) | 137,245 |
| 21 Nov 2019 | INR | 79.9 | 80.85 | 77.5 | 77.9 | 77.9 | -2.05 (-2.56%) | 216,624 |
| 20 Nov 2019 | INR | 79 | 80.35 | 78.3 | 79.95 | 79.95 | +0.7 (+0.88%) | 206,440 |
| 19 Nov 2019 | INR | 83.25 | 83.25 | 78.8 | 79.25 | 79.25 | -3.4 (-4.11%) | 288,695 |
| 18 Nov 2019 | INR | 78.15 | 86 | 78.15 | 82.65 | 82.65 | +5.6 (+7.27%) | 654,381 |
| 15 Nov 2019 | INR | 76.15 | 81.95 | 76.15 | 77.05 | 77.05 | -6.5 (-7.78%) | 424,249 |
| 14 Nov 2019 | INR | 81.5 | 85 | 81 | 83.55 | 83.55 | +1.4 (+1.70%) | 255,618 |
| 13 Nov 2019 | INR | 89.6 | 90 | 81.3 | 82.15 | 82.15 | -7.45 (-8.31%) | 304,692 |
| 11 Nov 2019 | INR | 90.9 | 91.5 | 88.5 | 89.6 | 89.6 | -0.4 (-0.44%) | 92,877 |
| 8 Nov 2019 | INR | 91.95 | 92.95 | 89.25 | 90 | 90 | -1.95 (-2.12%) | 96,013 |
| 7 Nov 2019 | INR | 93.7 | 95.4 | 91.7 | 91.95 | 91.95 | +0.65 (+0.71%) | 208,000 |
| 6 Nov 2019 | INR | 93.5 | 94.5 | 91 | 91.3 | 91.3 | -2.4 (-2.56%) | 118,463 |
| 5 Nov 2019 | INR | 94.1 | 95.6 | 93 | 93.7 | 93.7 | +0.3 (+0.32%) | 177,993 |
| 4 Nov 2019 | INR | 90.75 | 97.9 | 90.75 | 93.4 | 93.4 | +2.65 (+2.92%) | 2,091,014 |
| 1 Nov 2019 | INR | 91.35 | 92.85 | 90 | 90.75 | 90.75 | -0.55 (-0.60%) | 54,135 |
| 31 Oct 2019 | INR | 92.3 | 94 | 85.3 | 91.3 | 91.3 | -0.35 (-0.38%) | 146,017 |
| 30 Oct 2019 | INR | 92.4 | 93.1 | 89.15 | 91.65 | 91.65 | -0.15 (-0.16%) | 246,711 |
| 29 Oct 2019 | INR | 94.4 | 96.4 | 91.4 | 91.8 | 91.8 | -1.85 (-1.98%) | 105,151 |
| 27 Oct 2019 | INR | 94.4 | 94.65 | 93.2 | 93.65 | 93.65 | +1.1 (+1.19%) | 12,764 |
