| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,113 | 1,117.05 | 1,108 | 1,109.7 | 1,109.7 | -3.05 (-0.27%) | 766 |
| 9 Dec 2019 | INR | 1,126.65 | 1,126.7 | 1,102.85 | 1,112.75 | 1,112.75 | -8.05 (-0.72%) | 1,074 |
| 6 Dec 2019 | INR | 1,131 | 1,132 | 1,118.3 | 1,120.8 | 1,120.8 | -8.2 (-0.73%) | 1,214 |
| 5 Dec 2019 | INR | 1,131.3 | 1,132 | 1,122.3 | 1,129 | 1,129 | -4.85 (-0.43%) | 1,233 |
| 4 Dec 2019 | INR | 1,133.8 | 1,135 | 1,125.5 | 1,133.85 | 1,133.85 | -0.8 (-0.07%) | 303 |
| 3 Dec 2019 | INR | 1,134.9 | 1,136.95 | 1,127 | 1,134.65 | 1,134.65 | +0.4 (+0.04%) | 278 |
| 2 Dec 2019 | INR | 1,140.95 | 1,140.95 | 1,126.5 | 1,134.25 | 1,134.25 | -15.05 (-1.31%) | 1,568 |
| 29 Nov 2019 | INR | 1,159.95 | 1,162.75 | 1,119 | 1,149.3 | 1,149.3 | +19.3 (+1.71%) | 1,854 |
| 28 Nov 2019 | INR | 1,140 | 1,140.75 | 1,126.05 | 1,130 | 1,130 | -8.25 (-0.72%) | 523 |
| 27 Nov 2019 | INR | 1,129 | 1,156.45 | 1,113.2 | 1,138.25 | 1,138.25 | +20.5 (+1.83%) | 2,107 |
| 26 Nov 2019 | INR | 1,158.5 | 1,158.5 | 1,107 | 1,117.75 | 1,117.75 | -10.05 (-0.89%) | 1,655 |
| 25 Nov 2019 | INR | 1,130.55 | 1,148.5 | 1,124.45 | 1,127.8 | 1,127.8 | -10.25 (-0.90%) | 3,182 |
| 22 Nov 2019 | INR | 1,124.95 | 1,141.1 | 1,124.55 | 1,138.05 | 1,138.05 | +1.85 (+0.16%) | 446 |
| 21 Nov 2019 | INR | 1,143.55 | 1,143.55 | 1,123.2 | 1,136.2 | 1,136.2 | -2.75 (-0.24%) | 1,327 |
| 20 Nov 2019 | INR | 1,138.2 | 1,160 | 1,130.15 | 1,138.95 | 1,138.95 | -2 (-0.18%) | 1,685 |
| 19 Nov 2019 | INR | 1,140 | 1,145 | 1,139 | 1,140.95 | 1,140.95 | +6.5 (+0.57%) | 537 |
| 18 Nov 2019 | INR | 1,138.55 | 1,141.5 | 1,123 | 1,134.45 | 1,134.45 | -4.4 (-0.39%) | 1,359 |
| 15 Nov 2019 | INR | 1,133.55 | 1,152 | 1,131.75 | 1,138.85 | 1,138.85 | +6.4 (+0.57%) | 3,683 |
| 14 Nov 2019 | INR | 1,135 | 1,138.25 | 1,120 | 1,132.45 | 1,132.45 | +2.2 (+0.19%) | 847 |
| 13 Nov 2019 | INR | 1,141 | 1,156 | 1,121.05 | 1,130.25 | 1,130.25 | -26.6 (-2.30%) | 1,969 |
| 11 Nov 2019 | INR | 1,151 | 1,164.95 | 1,144 | 1,156.85 | 1,156.85 | +5.5 (+0.48%) | 1,833 |
| 8 Nov 2019 | INR | 1,145.95 | 1,156 | 1,145.95 | 1,151.35 | 1,151.35 | -0.1 (-0.01%) | 1,003 |
| 7 Nov 2019 | INR | 1,145 | 1,162.3 | 1,135.45 | 1,151.45 | 1,151.45 | +11.55 (+1.01%) | 1,536 |
| 6 Nov 2019 | INR | 1,160 | 1,160 | 1,120 | 1,139.9 | 1,139.9 | -11.55 (-1.00%) | 2,042 |
| 5 Nov 2019 | INR | 1,176 | 1,187 | 1,151 | 1,151.45 | 1,151.45 | -17.4 (-1.49%) | 2,675 |
| 4 Nov 2019 | INR | 1,138.6 | 1,170 | 1,138.3 | 1,168.85 | 1,168.85 | +30.2 (+2.65%) | 2,975 |
| 1 Nov 2019 | INR | 1,170 | 1,214.45 | 1,125 | 1,138.65 | 1,138.65 | -26.3 (-2.26%) | 6,042 |
| 31 Oct 2019 | INR | 1,169.95 | 1,175 | 1,148.75 | 1,164.95 | 1,164.95 | +0.7 (+0.06%) | 1,991 |
| 30 Oct 2019 | INR | 1,177 | 1,177.85 | 1,159.25 | 1,164.25 | 1,164.25 | -8.2 (-0.70%) | 3,618 |
| 29 Oct 2019 | INR | 1,191.65 | 1,191.65 | 1,169.95 | 1,172.45 | 1,172.45 | -0.8 (-0.07%) | 2,851 |
