| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 58.75 | 59.6 | 56.3 | 57.15 | 57.15 | -1.6 (-2.72%) | 161,872 |
| 10 Dec 2019 | INR | 60.35 | 60.95 | 58.6 | 58.75 | 58.75 | -0.9 (-1.51%) | 136,254 |
| 9 Dec 2019 | INR | 60.7 | 61.3 | 59.3 | 59.65 | 59.65 | -0.7 (-1.16%) | 116,815 |
| 6 Dec 2019 | INR | 62.25 | 62.85 | 60.05 | 60.35 | 60.35 | -1.8 (-2.90%) | 111,258 |
| 5 Dec 2019 | INR | 63.5 | 63.9 | 61.65 | 62.15 | 62.15 | -0.55 (-0.88%) | 138,088 |
| 4 Dec 2019 | INR | 61.5 | 63.25 | 60.6 | 62.7 | 62.7 | +1.2 (+1.95%) | 210,307 |
| 3 Dec 2019 | INR | 63.5 | 63.6 | 61.1 | 61.5 | 61.5 | -1.9 (-3.00%) | 109,302 |
| 2 Dec 2019 | INR | 64.15 | 64.4 | 62.5 | 63.4 | 63.4 | -0.55 (-0.86%) | 116,173 |
| 29 Nov 2019 | INR | 64.5 | 66.3 | 63.45 | 63.95 | 63.95 | -0.5 (-0.78%) | 281,883 |
| 28 Nov 2019 | INR | 63.95 | 65.4 | 63.85 | 64.45 | 64.45 | +0.7 (+1.10%) | 214,152 |
| 27 Nov 2019 | INR | 63.85 | 64.9 | 63.25 | 63.75 | 63.75 | +0.2 (+0.31%) | 160,255 |
| 26 Nov 2019 | INR | 65.6 | 65.9 | 63.35 | 63.55 | 63.55 | -1.7 (-2.61%) | 155,312 |
| 25 Nov 2019 | INR | 65.75 | 66.4 | 65 | 65.25 | 65.25 | +0.85 (+1.32%) | 227,152 |
| 22 Nov 2019 | INR | 64.6 | 65.05 | 63.5 | 64.4 | 64.4 | 0.0 (0.0%) | 116,934 |
| 21 Nov 2019 | INR | 65.9 | 66.65 | 64.15 | 64.4 | 64.4 | -1.25 (-1.90%) | 232,992 |
| 20 Nov 2019 | INR | 66.25 | 67.9 | 65.3 | 65.65 | 65.65 | -0.7 (-1.06%) | 368,264 |
| 19 Nov 2019 | INR | 67.15 | 68 | 66 | 66.35 | 66.35 | -1.45 (-2.14%) | 314,375 |
| 18 Nov 2019 | INR | 68.35 | 69.6 | 66.5 | 67.8 | 67.8 | +4.35 (+6.86%) | 1,911,412 |
| 15 Nov 2019 | INR | 64.4 | 65 | 62.05 | 63.45 | 63.45 | -0.6 (-0.94%) | 432,473 |
| 14 Nov 2019 | INR | 65.6 | 65.6 | 63.35 | 64.05 | 64.05 | -0.75 (-1.16%) | 181,373 |
| 13 Nov 2019 | INR | 67.5 | 68.75 | 64.2 | 64.8 | 64.8 | -2.5 (-3.71%) | 408,004 |
| 11 Nov 2019 | INR | 67.3 | 69.15 | 66.75 | 67.3 | 67.3 | -0.6 (-0.88%) | 193,902 |
| 8 Nov 2019 | INR | 68.5 | 70.8 | 67.6 | 67.9 | 67.9 | -1.8 (-2.58%) | 459,444 |
| 7 Nov 2019 | INR | 68.25 | 71.8 | 68 | 69.7 | 69.7 | +0.75 (+1.09%) | 1,485,964 |
| 6 Nov 2019 | INR | 66.7 | 71.45 | 66.7 | 68.95 | 68.95 | +3.05 (+4.63%) | 1,380,614 |
| 5 Nov 2019 | INR | 68.35 | 68.35 | 65.3 | 65.9 | 65.9 | -2.65 (-3.87%) | 245,964 |
| 4 Nov 2019 | INR | 67.85 | 69.35 | 66.8 | 68.55 | 68.55 | +1.15 (+1.71%) | 486,523 |
| 1 Nov 2019 | INR | 66.5 | 69.15 | 64.5 | 67.4 | 67.4 | +1.3 (+1.97%) | 525,319 |
| 31 Oct 2019 | INR | 67.15 | 67.9 | 65.1 | 66.1 | 66.1 | -1 (-1.49%) | 192,210 |
| 30 Oct 2019 | INR | 65.7 | 68.85 | 63.6 | 67.1 | 67.1 | +0.85 (+1.28%) | 741,549 |
