| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 129 | 129 | 123 | 124.8 | 124.8 | -3 (-2.35%) | 4,363 |
| 9 Dec 2019 | INR | 128.75 | 129.6 | 127.55 | 127.8 | 127.8 | +0.55 (+0.43%) | 357 |
| 6 Dec 2019 | INR | 130.45 | 131.35 | 127 | 127.25 | 127.25 | -1.5 (-1.17%) | 5,166 |
| 5 Dec 2019 | INR | 128 | 131 | 128 | 128.75 | 128.75 | +1.25 (+0.98%) | 1,646 |
| 4 Dec 2019 | INR | 130.65 | 132.2 | 126.6 | 127.5 | 127.5 | -2.65 (-2.04%) | 7,367 |
| 3 Dec 2019 | INR | 133.65 | 133.65 | 129.3 | 130.15 | 130.15 | -2.85 (-2.14%) | 1,909 |
| 2 Dec 2019 | INR | 135.6 | 137.45 | 130.05 | 133 | 133 | -2.85 (-2.10%) | 6,078 |
| 29 Nov 2019 | INR | 136.1 | 138.1 | 135.3 | 135.85 | 135.85 | -0.35 (-0.26%) | 3,690 |
| 28 Nov 2019 | INR | 138.3 | 139.5 | 135 | 136.2 | 136.2 | -2.9 (-2.08%) | 8,210 |
| 27 Nov 2019 | INR | 139.2 | 141.05 | 138.05 | 139.1 | 139.1 | +0.05 (+0.04%) | 607 |
| 26 Nov 2019 | INR | 142.5 | 143 | 139.05 | 139.05 | 139.05 | -3.85 (-2.69%) | 443 |
| 25 Nov 2019 | INR | 142.85 | 144.75 | 140.95 | 142.9 | 142.9 | +1.25 (+0.88%) | 1,035 |
| 22 Nov 2019 | INR | 146 | 146.25 | 140.2 | 141.65 | 141.65 | -0.2 (-0.14%) | 1,431 |
| 21 Nov 2019 | INR | 135.85 | 142.75 | 135.85 | 141.85 | 141.85 | +5.6 (+4.11%) | 1,772 |
| 20 Nov 2019 | INR | 140 | 140 | 136.15 | 136.25 | 136.25 | -0.75 (-0.55%) | 4,646 |
| 19 Nov 2019 | INR | 140.9 | 143.5 | 137 | 137 | 137 | -4.65 (-3.28%) | 16,026 |
| 18 Nov 2019 | INR | 143.8 | 144 | 140.8 | 141.65 | 141.65 | -0.25 (-0.18%) | 3,368 |
| 15 Nov 2019 | INR | 144.55 | 144.7 | 141.65 | 141.9 | 141.9 | -4.35 (-2.97%) | 1,602 |
| 14 Nov 2019 | INR | 146.65 | 147.25 | 144.5 | 146.25 | 146.25 | +1.1 (+0.76%) | 193 |
| 13 Nov 2019 | INR | 148.7 | 148.7 | 144 | 145.15 | 145.15 | -0.45 (-0.31%) | 3,991 |
| 11 Nov 2019 | INR | 147.15 | 148.4 | 145.1 | 145.6 | 145.6 | -1.5 (-1.02%) | 851 |
| 8 Nov 2019 | INR | 147.1 | 151.75 | 144.9 | 147.1 | 147.1 | -2.05 (-1.37%) | 5,062 |
| 7 Nov 2019 | INR | 145.4 | 151.8 | 145 | 149.15 | 149.15 | +1.25 (+0.85%) | 6,540 |
| 6 Nov 2019 | INR | 146.65 | 149 | 146.65 | 147.9 | 147.9 | +0.05 (+0.03%) | 3,587 |
| 5 Nov 2019 | INR | 145 | 149.85 | 144.75 | 147.85 | 147.85 | +0.75 (+0.51%) | 8,951 |
| 4 Nov 2019 | INR | 153.95 | 153.95 | 145.7 | 147.1 | 147.1 | -4.4 (-2.90%) | 3,791 |
| 1 Nov 2019 | INR | 153.4 | 153.4 | 151 | 151.5 | 151.5 | -0.95 (-0.62%) | 1,047 |
| 31 Oct 2019 | INR | 150.75 | 154 | 150.75 | 152.45 | 152.45 | +3.75 (+2.52%) | 555 |
| 30 Oct 2019 | INR | 143.6 | 151.05 | 143.6 | 148.7 | 148.7 | +3.6 (+2.48%) | 6,231 |
| 29 Oct 2019 | INR | 145.8 | 149.35 | 144.5 | 145.1 | 145.1 | -1 (-0.68%) | 7,148 |
