| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 148.3 | 148.75 | 145.6 | 146.65 | 146.65 | -1.35 (-0.91%) | 21,380 |
| 9 Dec 2019 | INR | 148.25 | 151.3 | 147.55 | 148 | 148 | -0.25 (-0.17%) | 45,219 |
| 6 Dec 2019 | INR | 150.9 | 150.9 | 146.2 | 148.25 | 148.25 | +0.15 (+0.10%) | 29,790 |
| 5 Dec 2019 | INR | 149.8 | 150.1 | 147.5 | 148.1 | 148.1 | -0.5 (-0.34%) | 33,309 |
| 4 Dec 2019 | INR | 149 | 149.25 | 147.95 | 148.6 | 148.6 | -0.1 (-0.07%) | 14,038 |
| 3 Dec 2019 | INR | 149.2 | 150.2 | 148.4 | 148.7 | 148.7 | 0.0 (0.0%) | 11,757 |
| 2 Dec 2019 | INR | 149.7 | 149.7 | 148.1 | 148.7 | 148.7 | -0.9 (-0.60%) | 17,349 |
| 29 Nov 2019 | INR | 148.8 | 151.6 | 148 | 149.6 | 149.6 | +1.05 (+0.71%) | 52,911 |
| 28 Nov 2019 | INR | 150 | 150.9 | 148.2 | 148.55 | 148.55 | -0.7 (-0.47%) | 29,699 |
| 27 Nov 2019 | INR | 148.95 | 151.55 | 147.6 | 149.25 | 149.25 | +1 (+0.67%) | 41,291 |
| 26 Nov 2019 | INR | 153 | 153 | 146.7 | 148.25 | 148.25 | -3.1 (-2.05%) | 38,894 |
| 25 Nov 2019 | INR | 149.5 | 152.85 | 149.5 | 151.35 | 151.35 | +1.7 (+1.14%) | 25,221 |
| 22 Nov 2019 | INR | 154 | 154 | 149.15 | 149.65 | 149.65 | -1.85 (-1.22%) | 16,465 |
| 21 Nov 2019 | INR | 152 | 153.9 | 150.95 | 151.5 | 151.5 | -0.7 (-0.46%) | 25,295 |
| 20 Nov 2019 | INR | 153 | 153.5 | 151.8 | 152.2 | 152.2 | -0.9 (-0.59%) | 15,558 |
| 19 Nov 2019 | INR | 154.9 | 154.95 | 150.75 | 153.1 | 153.1 | -0.75 (-0.49%) | 61,589 |
| 18 Nov 2019 | INR | 155.6 | 155.6 | 152.6 | 153.85 | 153.85 | -0.85 (-0.55%) | 27,622 |
| 15 Nov 2019 | INR | 156 | 157.75 | 152.35 | 154.7 | 154.7 | -0.3 (-0.19%) | 38,768 |
| 14 Nov 2019 | INR | 156 | 157.7 | 151.2 | 155 | 155 | -0.85 (-0.55%) | 60,783 |
| 13 Nov 2019 | INR | 151.9 | 158 | 149 | 155.85 | 155.85 | +9.35 (+6.38%) | 234,549 |
| 11 Nov 2019 | INR | 150 | 150.5 | 144.8 | 146.5 | 146.5 | -2.7 (-1.81%) | 61,887 |
| 8 Nov 2019 | INR | 151.2 | 151.25 | 148.95 | 149.2 | 149.2 | -1.5 (-1.00%) | 22,092 |
| 7 Nov 2019 | INR | 150.95 | 152 | 150.25 | 150.7 | 150.7 | -0.4 (-0.26%) | 20,174 |
| 6 Nov 2019 | INR | 151.5 | 152 | 149.7 | 151.1 | 151.1 | 0.0 (0.0%) | 15,066 |
| 5 Nov 2019 | INR | 154.1 | 157.65 | 150.1 | 151.1 | 151.1 | -1.3 (-0.85%) | 137,908 |
| 4 Nov 2019 | INR | 151.1 | 153.5 | 151 | 152.4 | 152.4 | +1.3 (+0.86%) | 35,110 |
| 1 Nov 2019 | INR | 152.75 | 154 | 150.9 | 151.1 | 151.1 | -1.1 (-0.72%) | 20,663 |
| 31 Oct 2019 | INR | 151 | 153 | 149.4 | 152.2 | 152.2 | +2.1 (+1.40%) | 34,853 |
| 30 Oct 2019 | INR | 152.5 | 156.4 | 149.5 | 150.1 | 150.1 | -1.1 (-0.73%) | 154,737 |
| 29 Oct 2019 | INR | 152.95 | 154.5 | 150.6 | 151.2 | 151.2 | +0.25 (+0.17%) | 37,721 |
