| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 195 | 197.7 | 190.1 | 191.6 | 191.6 | -1.9 (-0.98%) | 38,138 |
| 9 Dec 2019 | INR | 187.75 | 196.4 | 185.2 | 193.5 | 193.5 | +9.05 (+4.91%) | 136,016 |
| 6 Dec 2019 | INR | 188.65 | 188.8 | 177.9 | 184.45 | 184.45 | -0.8 (-0.43%) | 100,610 |
| 5 Dec 2019 | INR | 174.15 | 189.55 | 174 | 185.25 | 185.25 | +12.6 (+7.30%) | 151,541 |
| 4 Dec 2019 | INR | 166.25 | 173.4 | 164.6 | 172.65 | 172.65 | +4.85 (+2.89%) | 58,302 |
| 3 Dec 2019 | INR | 171.5 | 172.5 | 166.2 | 167.8 | 167.8 | -3.7 (-2.16%) | 15,109 |
| 2 Dec 2019 | INR | 172 | 174 | 170.9 | 171.5 | 171.5 | +0.6 (+0.35%) | 44,063 |
| 29 Nov 2019 | INR | 170.15 | 174.7 | 169.6 | 170.9 | 170.9 | +1.5 (+0.89%) | 50,695 |
| 28 Nov 2019 | INR | 169.25 | 173.2 | 168.3 | 169.4 | 169.4 | +0.3 (+0.18%) | 25,100 |
| 27 Nov 2019 | INR | 173.95 | 174.15 | 167.65 | 169.1 | 169.1 | -3.45 (-2.00%) | 30,250 |
| 26 Nov 2019 | INR | 175.7 | 176.5 | 170.9 | 172.55 | 172.55 | -1.6 (-0.92%) | 19,484 |
| 25 Nov 2019 | INR | 175.95 | 178.35 | 170.4 | 174.15 | 174.15 | +0.85 (+0.49%) | 53,323 |
| 22 Nov 2019 | INR | 178.9 | 179.25 | 172.2 | 173.3 | 173.3 | -3.95 (-2.23%) | 25,769 |
| 21 Nov 2019 | INR | 176 | 180.1 | 176 | 177.25 | 177.25 | -1.05 (-0.59%) | 15,794 |
| 20 Nov 2019 | INR | 184.35 | 184.35 | 176.25 | 178.3 | 178.3 | -5.75 (-3.12%) | 34,699 |
| 19 Nov 2019 | INR | 175.6 | 186.5 | 175.6 | 184.05 | 184.05 | +8.3 (+4.72%) | 112,228 |
| 18 Nov 2019 | INR | 190 | 190.9 | 171.8 | 175.75 | 175.75 | -12.7 (-6.74%) | 89,041 |
| 15 Nov 2019 | INR | 191.15 | 192.75 | 187.35 | 188.45 | 188.45 | -1.8 (-0.95%) | 29,074 |
| 14 Nov 2019 | INR | 190.95 | 193.6 | 188.5 | 190.25 | 190.25 | +1.75 (+0.93%) | 34,287 |
| 13 Nov 2019 | INR | 197 | 198.65 | 185.9 | 188.5 | 188.5 | -20.75 (-9.92%) | 83,006 |
| 11 Nov 2019 | INR | 206.2 | 216 | 204.95 | 209.25 | 209.25 | +0.85 (+0.41%) | 76,527 |
| 8 Nov 2019 | INR | 207.5 | 215.65 | 206.85 | 208.4 | 208.4 | +2.2 (+1.07%) | 111,458 |
| 7 Nov 2019 | INR | 209.85 | 210.2 | 203.7 | 206.2 | 206.2 | -3.15 (-1.50%) | 33,488 |
| 6 Nov 2019 | INR | 215 | 223.05 | 206.1 | 209.35 | 209.35 | -0.4 (-0.19%) | 80,999 |
| 5 Nov 2019 | INR | 215.9 | 216.35 | 208.55 | 209.75 | 209.75 | -5.85 (-2.71%) | 116,694 |
| 4 Nov 2019 | INR | 218 | 221 | 211.85 | 215.6 | 215.6 | -2.4 (-1.10%) | 34,254 |
| 1 Nov 2019 | INR | 217.25 | 223.85 | 215.75 | 218 | 218 | +3.9 (+1.82%) | 57,881 |
| 31 Oct 2019 | INR | 205.9 | 220.3 | 205.3 | 214.1 | 214.1 | +9.95 (+4.87%) | 90,764 |
| 30 Oct 2019 | INR | 201.5 | 209 | 199.9 | 204.15 | 204.15 | +4.35 (+2.18%) | 42,227 |
| 29 Oct 2019 | INR | 202.25 | 203.8 | 199.1 | 199.8 | 199.8 | -2.6 (-1.28%) | 13,266 |
