| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 59.05 | 59.6 | 56.45 | 58.75 | 58.75 | -0.25 (-0.42%) | 60,227 |
| 5 Dec 2019 | INR | 61.15 | 61.15 | 58.4 | 59 | 59 | -1.1 (-1.83%) | 90,483 |
| 4 Dec 2019 | INR | 59.95 | 61 | 59 | 60.1 | 60.1 | +0.1 (+0.17%) | 39,326 |
| 3 Dec 2019 | INR | 60.65 | 60.95 | 59.2 | 60 | 60 | 0.0 (0.0%) | 44,553 |
| 2 Dec 2019 | INR | 62.95 | 62.95 | 58.9 | 60 | 60 | -1 (-1.64%) | 51,108 |
| 29 Nov 2019 | INR | 61 | 62 | 60.05 | 61 | 61 | +1 (+1.67%) | 50,882 |
| 28 Nov 2019 | INR | 61.05 | 63.7 | 58.5 | 60 | 60 | -2.6 (-4.15%) | 149,809 |
| 27 Nov 2019 | INR | 61.55 | 63.8 | 61.5 | 62.6 | 62.6 | -0.15 (-0.24%) | 56,987 |
| 26 Nov 2019 | INR | 63.5 | 64.2 | 62.5 | 62.75 | 62.75 | -0.35 (-0.55%) | 52,291 |
| 25 Nov 2019 | INR | 63.15 | 64.35 | 62.75 | 63.1 | 63.1 | -0.25 (-0.39%) | 53,753 |
| 22 Nov 2019 | INR | 65 | 66.05 | 62.5 | 63.35 | 63.35 | -1.55 (-2.39%) | 68,790 |
| 21 Nov 2019 | INR | 63.5 | 69 | 62.8 | 64.9 | 64.9 | +1.7 (+2.69%) | 97,132 |
| 20 Nov 2019 | INR | 63.05 | 64.5 | 62.9 | 63.2 | 63.2 | -0.15 (-0.24%) | 49,385 |
| 19 Nov 2019 | INR | 64.5 | 65.85 | 63 | 63.35 | 63.35 | -1.75 (-2.69%) | 90,347 |
| 18 Nov 2019 | INR | 64.55 | 66 | 64.4 | 65.1 | 65.1 | +0.05 (+0.08%) | 47,986 |
| 15 Nov 2019 | INR | 66.05 | 66.5 | 65 | 65.05 | 65.05 | -1.3 (-1.96%) | 51,439 |
| 14 Nov 2019 | INR | 66.9 | 68.05 | 65.8 | 66.35 | 66.35 | +0.15 (+0.23%) | 56,040 |
| 13 Nov 2019 | INR | 69.15 | 69.15 | 66 | 66.2 | 66.2 | -2.35 (-3.43%) | 91,929 |
| 11 Nov 2019 | INR | 71.75 | 72.9 | 68.1 | 68.55 | 68.55 | 0.0 (0.0%) | 55,618 |
| 8 Nov 2019 | INR | 70.1 | 73.7 | 68.1 | 68.55 | 68.55 | -2.2 (-3.11%) | 30,298 |
| 7 Nov 2019 | INR | 70.8 | 73.4 | 66.95 | 70.75 | 70.75 | +1.25 (+1.80%) | 240,050 |
| 6 Nov 2019 | INR | 67.85 | 72.2 | 65.5 | 69.5 | 69.5 | +1.65 (+2.43%) | 30,875 |
| 5 Nov 2019 | INR | 72.75 | 72.75 | 67.5 | 67.85 | 67.85 | -3.55 (-4.97%) | 37,188 |
| 4 Nov 2019 | INR | 74.8 | 74.8 | 71.05 | 71.4 | 71.4 | 0.0 (0.0%) | 16,329 |
| 1 Nov 2019 | INR | 73.45 | 73.5 | 71.05 | 71.4 | 71.4 | -1.1 (-1.52%) | 11,191 |
| 31 Oct 2019 | INR | 71.9 | 75 | 70.05 | 72.5 | 72.5 | +0.6 (+0.83%) | 25,223 |
| 30 Oct 2019 | INR | 72.9 | 72.9 | 70.5 | 71.9 | 71.9 | +0.7 (+0.98%) | 18,554 |
| 29 Oct 2019 | INR | 68.6 | 73.9 | 68.2 | 71.2 | 71.2 | +3.05 (+4.48%) | 51,420 |
| 27 Oct 2019 | INR | 66.3 | 69 | 66.25 | 68.15 | 68.15 | +2.15 (+3.26%) | 3,854 |
| 25 Oct 2019 | INR | 67.85 | 70.05 | 65.4 | 66 | 66 | -0.85 (-1.27%) | 41,628 |
