| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 58.5 | 58.8 | 54.55 | 54.95 | 54.95 | -3.2 (-5.50%) | 14,879,906 |
| 5 Dec 2019 | INR | 60 | 60.65 | 57.65 | 58.15 | 58.15 | -1.55 (-2.60%) | 14,512,861 |
| 4 Dec 2019 | INR | 58.8 | 61 | 58 | 59.7 | 59.7 | +0.5 (+0.84%) | 20,739,104 |
| 3 Dec 2019 | INR | 62.15 | 62.6 | 58.8 | 59.2 | 59.2 | -3.15 (-5.05%) | 12,732,434 |
| 2 Dec 2019 | INR | 63.7 | 63.7 | 62.1 | 62.35 | 62.35 | -0.7 (-1.11%) | 9,957,637 |
| 29 Nov 2019 | INR | 64.85 | 65.8 | 62.4 | 63.05 | 63.05 | -1.75 (-2.70%) | 17,402,732 |
| 28 Nov 2019 | INR | 59.05 | 65.2 | 58.8 | 64.8 | 64.8 | +6.2 (+10.58%) | 32,833,624 |
| 27 Nov 2019 | INR | 57.5 | 59.15 | 57 | 58.6 | 58.6 | +1.1 (+1.91%) | 8,516,049 |
| 26 Nov 2019 | INR | 58.25 | 59.2 | 56.65 | 57.5 | 57.5 | -0.45 (-0.78%) | 12,012,502 |
| 25 Nov 2019 | INR | 56.85 | 58.3 | 56.7 | 57.95 | 57.95 | +1.1 (+1.93%) | 9,047,151 |
| 22 Nov 2019 | INR | 57.6 | 58.1 | 56.55 | 56.85 | 56.85 | -0.7 (-1.22%) | 8,218,088 |
| 21 Nov 2019 | INR | 58.3 | 59.1 | 57.35 | 57.55 | 57.55 | -0.8 (-1.37%) | 8,633,849 |
| 20 Nov 2019 | INR | 60.05 | 60.65 | 57.6 | 58.35 | 58.35 | -0.6 (-1.02%) | 19,180,548 |
| 19 Nov 2019 | INR | 54.95 | 60 | 54.8 | 58.95 | 58.95 | +4.2 (+7.67%) | 29,201,112 |
| 18 Nov 2019 | INR | 53.55 | 55 | 53.55 | 54.75 | 54.75 | +1.2 (+2.24%) | 12,085,747 |
| 15 Nov 2019 | INR | 51.6 | 54.9 | 51.1 | 53.55 | 53.55 | +1.25 (+2.39%) | 31,377,344 |
| 14 Nov 2019 | INR | 53 | 54.05 | 50.85 | 52.3 | 52.3 | -0.45 (-0.85%) | 13,374,384 |
| 13 Nov 2019 | INR | 55.05 | 55.6 | 52.4 | 52.75 | 52.75 | -2.45 (-4.44%) | 8,501,076 |
| 11 Nov 2019 | INR | 54.3 | 55.6 | 53.8 | 55.2 | 55.2 | +0.5 (+0.91%) | 7,557,199 |
| 8 Nov 2019 | INR | 56.15 | 56.15 | 54.4 | 54.7 | 54.7 | -1.15 (-2.06%) | 8,975,315 |
| 7 Nov 2019 | INR | 57.3 | 58.05 | 55.5 | 55.85 | 55.85 | -1.45 (-2.53%) | 8,015,791 |
| 6 Nov 2019 | INR | 57.05 | 58.05 | 56.2 | 57.3 | 57.3 | +0.1 (+0.17%) | 8,444,342 |
| 5 Nov 2019 | INR | 59.1 | 59.5 | 56.95 | 57.2 | 57.2 | -1.55 (-2.64%) | 10,776,611 |
| 4 Nov 2019 | INR | 58.8 | 59.9 | 57.9 | 58.75 | 58.75 | -0.15 (-0.25%) | 10,931,475 |
| 1 Nov 2019 | INR | 57.35 | 59.9 | 57 | 58.9 | 58.9 | +1.55 (+2.70%) | 12,440,737 |
| 31 Oct 2019 | INR | 57.45 | 58.4 | 56.45 | 57.35 | 57.35 | +0.25 (+0.44%) | 12,628,217 |
| 30 Oct 2019 | INR | 54.45 | 57.55 | 53.8 | 57.1 | 57.1 | +2.85 (+5.25%) | 13,854,280 |
| 29 Oct 2019 | INR | 53.3 | 55.65 | 52.9 | 54.25 | 54.25 | +0.95 (+1.78%) | 9,962,696 |
| 27 Oct 2019 | INR | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | -0.15 (-0.28%) | 0 |
| 25 Oct 2019 | INR | 51 | 53.75 | 50.75 | 53.45 | 53.45 | +2 (+3.89%) | 13,422,215 |
