| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 169 | 169 | 166.1 | 166.45 | 166.45 | -2.25 (-1.33%) | 3,781 |
| 9 Dec 2019 | INR | 175 | 177.2 | 167 | 168.7 | 168.7 | -5.7 (-3.27%) | 4,570 |
| 6 Dec 2019 | INR | 187.95 | 187.95 | 173.8 | 174.4 | 174.4 | -5.3 (-2.95%) | 4,277 |
| 5 Dec 2019 | INR | 184.6 | 184.85 | 179.3 | 179.7 | 179.7 | -3.7 (-2.02%) | 738 |
| 4 Dec 2019 | INR | 188.7 | 188.7 | 176.15 | 183.4 | 183.4 | +4.1 (+2.29%) | 1,406 |
| 3 Dec 2019 | INR | 185.75 | 185.75 | 177.45 | 179.3 | 179.3 | -4.7 (-2.55%) | 1,849 |
| 2 Dec 2019 | INR | 185.7 | 189.85 | 182.25 | 184 | 184 | -0.65 (-0.35%) | 1,326 |
| 29 Nov 2019 | INR | 186.45 | 190 | 183.95 | 184.65 | 184.65 | -1.85 (-0.99%) | 1,169 |
| 28 Nov 2019 | INR | 187.55 | 191.85 | 183 | 186.5 | 186.5 | +2 (+1.08%) | 2,518 |
| 27 Nov 2019 | INR | 183.55 | 188.85 | 183.55 | 184.5 | 184.5 | +1.8 (+0.99%) | 1,823 |
| 26 Nov 2019 | INR | 189.4 | 194.75 | 180 | 182.7 | 182.7 | -4.9 (-2.61%) | 9,129 |
| 25 Nov 2019 | INR | 180.55 | 188.5 | 180.25 | 187.6 | 187.6 | +11.25 (+6.38%) | 16,345 |
| 22 Nov 2019 | INR | 176.55 | 177.7 | 175 | 176.35 | 176.35 | +0.85 (+0.48%) | 1,702 |
| 21 Nov 2019 | INR | 180 | 180 | 173.5 | 175.5 | 175.5 | -4.15 (-2.31%) | 4,752 |
| 20 Nov 2019 | INR | 180 | 181.95 | 178.4 | 179.65 | 179.65 | +1.4 (+0.79%) | 1,484 |
| 19 Nov 2019 | INR | 185.95 | 187.3 | 178 | 178.25 | 178.25 | -8.05 (-4.32%) | 5,395 |
| 18 Nov 2019 | INR | 180.35 | 187 | 175 | 186.3 | 186.3 | +10.35 (+5.88%) | 7,845 |
| 15 Nov 2019 | INR | 178.55 | 178.95 | 175.05 | 175.95 | 175.95 | -1.35 (-0.76%) | 1,860 |
| 14 Nov 2019 | INR | 182.9 | 182.9 | 176.4 | 177.3 | 177.3 | -2.6 (-1.45%) | 2,377 |
| 13 Nov 2019 | INR | 193.4 | 193.4 | 178.5 | 179.9 | 179.9 | -9.3 (-4.92%) | 10,065 |
| 11 Nov 2019 | INR | 188.8 | 195.25 | 187.3 | 189.2 | 189.2 | +0.95 (+0.50%) | 5,900 |
| 8 Nov 2019 | INR | 190.8 | 196 | 186.85 | 188.25 | 188.25 | -2.45 (-1.28%) | 19,959 |
| 7 Nov 2019 | INR | 194 | 199.5 | 189.95 | 190.7 | 190.7 | -3.7 (-1.90%) | 17,905 |
| 6 Nov 2019 | INR | 189.8 | 198.6 | 185.85 | 194.4 | 194.4 | +6.05 (+3.21%) | 12,896 |
| 5 Nov 2019 | INR | 194.1 | 194.5 | 185.55 | 188.35 | 188.35 | -3.6 (-1.88%) | 3,929 |
| 4 Nov 2019 | INR | 182.5 | 200.25 | 182.5 | 191.95 | 191.95 | +14.45 (+8.14%) | 23,429 |
| 1 Nov 2019 | INR | 175.35 | 182.75 | 175.35 | 177.5 | 177.5 | +2.35 (+1.34%) | 3,412 |
| 31 Oct 2019 | INR | 177.5 | 183.9 | 171.5 | 175.15 | 175.15 | +4.25 (+2.49%) | 8,526 |
| 30 Oct 2019 | INR | 168.85 | 176.95 | 166.5 | 170.9 | 170.9 | +5.2 (+3.14%) | 11,471 |
| 29 Oct 2019 | INR | 156 | 166.55 | 154 | 165.7 | 165.7 | +13.55 (+8.91%) | 5,063 |
