| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 60.26 | 60.26 | 56.39 | 57.24 | 57.24 | -1.42 (-2.42%) | 26,457 |
| 6 Dec 2019 | INR | 58.88 | 60.08 | 57.95 | 58.66 | 58.66 | +0.31 (+0.53%) | 25,560 |
| 5 Dec 2019 | INR | 58.08 | 58.75 | 57.59 | 58.35 | 58.35 | +0.36 (+0.62%) | 12,903 |
| 4 Dec 2019 | INR | 59.33 | 59.82 | 57.59 | 57.99 | 57.99 | -1.16 (-1.96%) | 20,971 |
| 3 Dec 2019 | INR | 59.37 | 60.17 | 59.11 | 59.15 | 59.15 | -0.22 (-0.37%) | 5,238 |
| 2 Dec 2019 | INR | 60.88 | 60.88 | 59.28 | 59.37 | 59.37 | +0.13 (+0.22%) | 6,464 |
| 29 Nov 2019 | INR | 60.22 | 61.5 | 56.88 | 59.24 | 59.24 | -0.98 (-1.63%) | 34,101 |
| 28 Nov 2019 | INR | 59.99 | 60.53 | 59.19 | 60.22 | 60.22 | +0.85 (+1.43%) | 10,142 |
| 27 Nov 2019 | INR | 60.84 | 60.84 | 58.75 | 59.37 | 59.37 | -0.49 (-0.82%) | 23,801 |
| 26 Nov 2019 | INR | 60.75 | 61.64 | 59.55 | 59.86 | 59.86 | -0.89 (-1.47%) | 20,705 |
| 25 Nov 2019 | INR | 59.06 | 62.39 | 59.02 | 60.75 | 60.75 | +0.62 (+1.03%) | 24,735 |
| 22 Nov 2019 | INR | 58.88 | 60.53 | 58.88 | 60.13 | 60.13 | +0.54 (+0.91%) | 22,471 |
| 21 Nov 2019 | INR | 58.88 | 60.39 | 58.66 | 59.59 | 59.59 | +0.26 (+0.44%) | 21,018 |
| 20 Nov 2019 | INR | 59.51 | 59.64 | 59.11 | 59.33 | 59.33 | -0.18 (-0.30%) | 9,252 |
| 19 Nov 2019 | INR | 60.88 | 60.88 | 59.11 | 59.51 | 59.51 | -0.57 (-0.95%) | 16,101 |
| 18 Nov 2019 | INR | 60.44 | 60.44 | 58.79 | 60.08 | 60.08 | +0.04 (+0.07%) | 13,370 |
| 15 Nov 2019 | INR | 60.17 | 60.44 | 59.19 | 60.04 | 60.04 | +0.53 (+0.89%) | 16,678 |
| 14 Nov 2019 | INR | 59.28 | 60.44 | 59.28 | 59.51 | 59.51 | -0.39 (-0.65%) | 16,314 |
| 13 Nov 2019 | INR | 60.04 | 62.3 | 59.55 | 59.9 | 59.9 | -0.18 (-0.30%) | 47,025 |
| 11 Nov 2019 | INR | 59.99 | 60.44 | 59.64 | 60.08 | 60.08 | +0.04 (+0.07%) | 16,113 |
| 8 Nov 2019 | INR | 59.55 | 60.7 | 59.55 | 60.04 | 60.04 | -0.31 (-0.51%) | 26,874 |
| 7 Nov 2019 | INR | 60.53 | 60.93 | 59.9 | 60.35 | 60.35 | -0.13 (-0.21%) | 96,779 |
| 6 Nov 2019 | INR | 60.44 | 62.39 | 60.13 | 60.48 | 60.48 | -0.49 (-0.80%) | 35,471 |
| 5 Nov 2019 | INR | 60.48 | 61.42 | 60.48 | 60.97 | 60.97 | -0.36 (-0.59%) | 24,024 |
| 4 Nov 2019 | INR | 61.28 | 63.06 | 60.79 | 61.33 | 61.33 | +0.05 (+0.08%) | 48,067 |
| 1 Nov 2019 | INR | 61.33 | 61.37 | 60.97 | 61.28 | 61.28 | -0.05 (-0.08%) | 24,257 |
| 31 Oct 2019 | INR | 61.37 | 62.57 | 60.79 | 61.33 | 61.33 | -0.17 (-0.28%) | 41,793 |
| 30 Oct 2019 | INR | 63.64 | 64.88 | 61.06 | 61.5 | 61.5 | -1.96 (-3.09%) | 76,493 |
| 29 Oct 2019 | INR | 62.7 | 64.48 | 61.86 | 63.46 | 63.46 | -1.02 (-1.58%) | 24,614 |
| 27 Oct 2019 | INR | 66.57 | 66.57 | 63.42 | 64.48 | 64.48 | +1.29 (+2.04%) | 4,331 |
