| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 164.6 | 166.9 | 163 | 164.75 | 164.75 | +0.15 (+0.09%) | 203,011 |
| 9 Dec 2019 | INR | 164.5 | 167.4 | 159.45 | 164.6 | 164.6 | +1 (+0.61%) | 195,850 |
| 6 Dec 2019 | INR | 166.7 | 166.95 | 159 | 163.6 | 163.6 | -2.15 (-1.30%) | 70,662 |
| 5 Dec 2019 | INR | 161 | 167.1 | 161 | 165.75 | 165.75 | +5.3 (+3.30%) | 131,474 |
| 4 Dec 2019 | INR | 154.2 | 161.35 | 153.9 | 160.45 | 160.45 | +5.25 (+3.38%) | 102,089 |
| 3 Dec 2019 | INR | 155.6 | 155.8 | 153.55 | 155.2 | 155.2 | 0.0 (0.0%) | 24,974 |
| 2 Dec 2019 | INR | 154 | 156.15 | 152.8 | 155.2 | 155.2 | +2.3 (+1.50%) | 66,621 |
| 29 Nov 2019 | INR | 148.7 | 153.9 | 148 | 152.9 | 152.9 | +3.85 (+2.58%) | 70,711 |
| 28 Nov 2019 | INR | 148.3 | 151.2 | 147.15 | 149.05 | 149.05 | +1.1 (+0.74%) | 34,440 |
| 27 Nov 2019 | INR | 149.25 | 149.35 | 147.05 | 147.95 | 147.95 | -0.85 (-0.57%) | 14,362 |
| 26 Nov 2019 | INR | 145.1 | 149.7 | 144.4 | 148.8 | 148.8 | +4.35 (+3.01%) | 38,729 |
| 25 Nov 2019 | INR | 142.6 | 144.9 | 142.6 | 144.45 | 144.45 | +2 (+1.40%) | 28,031 |
| 22 Nov 2019 | INR | 145.85 | 146.5 | 141.6 | 142.45 | 142.45 | -3.45 (-2.36%) | 35,988 |
| 21 Nov 2019 | INR | 144.65 | 147.25 | 143.9 | 145.9 | 145.9 | -0.85 (-0.58%) | 23,902 |
| 20 Nov 2019 | INR | 145.9 | 148 | 144.65 | 146.75 | 146.75 | +1.05 (+0.72%) | 31,746 |
| 19 Nov 2019 | INR | 144.95 | 147 | 142.55 | 145.7 | 145.7 | +2.6 (+1.82%) | 41,365 |
| 18 Nov 2019 | INR | 148.7 | 149.5 | 142.65 | 143.1 | 143.1 | -4.55 (-3.08%) | 61,499 |
| 15 Nov 2019 | INR | 147 | 149.7 | 146.45 | 147.65 | 147.65 | +0.95 (+0.65%) | 36,504 |
| 14 Nov 2019 | INR | 144.9 | 147.6 | 144.1 | 146.7 | 146.7 | +2.35 (+1.63%) | 46,289 |
| 13 Nov 2019 | INR | 150.1 | 150.1 | 142.65 | 144.35 | 144.35 | -5.45 (-3.64%) | 93,021 |
| 11 Nov 2019 | INR | 148.9 | 152.6 | 148.5 | 149.8 | 149.8 | +0.4 (+0.27%) | 121,692 |
| 8 Nov 2019 | INR | 153.4 | 154.15 | 148.25 | 149.4 | 149.4 | -3.3 (-2.16%) | 63,125 |
| 7 Nov 2019 | INR | 155.6 | 156.35 | 151.2 | 152.7 | 152.7 | -2.85 (-1.83%) | 60,453 |
| 6 Nov 2019 | INR | 160.85 | 162 | 153.3 | 155.55 | 155.55 | -2.85 (-1.80%) | 117,091 |
| 5 Nov 2019 | INR | 161.35 | 162.55 | 156.5 | 158.4 | 158.4 | -3.55 (-2.19%) | 40,281 |
| 4 Nov 2019 | INR | 165.55 | 165.55 | 160.45 | 161.95 | 161.95 | -2.5 (-1.52%) | 41,034 |
| 1 Nov 2019 | INR | 164.4 | 170.35 | 163 | 164.45 | 164.45 | +1.55 (+0.95%) | 144,790 |
| 31 Oct 2019 | INR | 157.7 | 163.5 | 156.7 | 162.9 | 162.9 | +6.55 (+4.19%) | 103,132 |
| 30 Oct 2019 | INR | 153.8 | 158.95 | 153.6 | 156.35 | 156.35 | +2.95 (+1.92%) | 51,394 |
| 29 Oct 2019 | INR | 154 | 156.05 | 152.1 | 153.4 | 153.4 | -0.15 (-0.10%) | 39,540 |
