| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 109.1 | 113 | 107.55 | 107.6 | 10.2476 | -1.7 (-1.56%) | 6,674 |
| 9 Dec 2019 | INR | 111.3 | 113.55 | 108.8 | 109.3 | 10.4095 | -3.7 (-3.27%) | 6,129 |
| 6 Dec 2019 | INR | 111 | 115.55 | 111 | 113 | 10.7619 | +2.65 (+2.40%) | 6,093 |
| 5 Dec 2019 | INR | 111.05 | 118.35 | 109 | 110.35 | 10.5095 | -1.8 (-1.60%) | 12,176 |
| 4 Dec 2019 | INR | 116 | 118.95 | 106.1 | 112.15 | 10.681 | -5.05 (-4.31%) | 9,809 |
| 3 Dec 2019 | INR | 122 | 123 | 114.6 | 117.2 | 11.1619 | -6.05 (-4.91%) | 6,391 |
| 2 Dec 2019 | INR | 113.7 | 124.95 | 109 | 123.25 | 11.7381 | +9.65 (+8.49%) | 41,566 |
| 29 Nov 2019 | INR | 115.45 | 116.75 | 111 | 113.6 | 10.819 | -0.7 (-0.61%) | 15,353 |
| 28 Nov 2019 | INR | 119.5 | 119.5 | 111.9 | 114.3 | 10.8857 | -1.4 (-1.21%) | 11,594 |
| 27 Nov 2019 | INR | 120.7 | 120.7 | 113 | 115.7 | 11.019 | -0.3 (-0.26%) | 6,813 |
| 26 Nov 2019 | INR | 119.15 | 124 | 114 | 116 | 11.0476 | -5.25 (-4.33%) | 9,430 |
| 25 Nov 2019 | INR | 125 | 127 | 111.75 | 121.25 | 11.5476 | -2.7 (-2.18%) | 24,457 |
| 22 Nov 2019 | INR | 123.3 | 129.6 | 121.55 | 123.95 | 11.8048 | -0.15 (-0.12%) | 8,373 |
| 21 Nov 2019 | INR | 123.05 | 131.5 | 119 | 124.1 | 11.819 | -2.1 (-1.66%) | 23,116 |
| 20 Nov 2019 | INR | 137.8 | 138 | 123.65 | 126.2 | 12.019 | -7.5 (-5.61%) | 18,777 |
| 19 Nov 2019 | INR | 122.25 | 133.7 | 122.25 | 133.7 | 12.7333 | +12.15 (+10.00%) | 22,766 |
| 18 Nov 2019 | INR | 115.95 | 122.45 | 111.8 | 121.55 | 11.5762 | +10.2 (+9.16%) | 20,881 |
| 15 Nov 2019 | INR | 116 | 119.95 | 108.35 | 111.35 | 10.6048 | -5.05 (-4.34%) | 16,518 |
| 14 Nov 2019 | INR | 122.6 | 124 | 115.2 | 116.4 | 11.0857 | -11.55 (-9.03%) | 24,240 |
| 13 Nov 2019 | INR | 132 | 137.8 | 125 | 127.95 | 12.1857 | -3.4 (-2.59%) | 8,527 |
| 11 Nov 2019 | INR | 146.5 | 146.5 | 130.15 | 131.35 | 12.5095 | -7.1 (-5.13%) | 7,658 |
| 8 Nov 2019 | INR | 138 | 141.1 | 137.1 | 138.45 | 13.1857 | -1.05 (-0.75%) | 5,594 |
| 7 Nov 2019 | INR | 138.2 | 144.9 | 138.2 | 139.5 | 13.2857 | -3.45 (-2.41%) | 5,303 |
| 6 Nov 2019 | INR | 141 | 153 | 140.15 | 142.95 | 13.6143 | +3.7 (+2.66%) | 15,806 |
| 5 Nov 2019 | INR | 143.8 | 144 | 137 | 139.25 | 13.2619 | -4.75 (-3.30%) | 5,713 |
| 4 Nov 2019 | INR | 144.2 | 147 | 142 | 144 | 13.7143 | +0.05 (+0.03%) | 4,233 |
| 1 Nov 2019 | INR | 144 | 148.95 | 142 | 143.95 | 13.7095 | +0.4 (+0.28%) | 7,899 |
| 31 Oct 2019 | INR | 148.8 | 154.95 | 141 | 143.55 | 13.6714 | +1.3 (+0.91%) | 20,104 |
| 30 Oct 2019 | INR | 135 | 142.25 | 130.2 | 142.25 | 13.5476 | +12.9 (+9.97%) | 23,640 |
| 29 Oct 2019 | INR | 121 | 129.35 | 121 | 129.35 | 12.319 | +10 (+8.38%) | 4,617 |
