| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 150.75 | 151.6 | 146.45 | 147.7 | 147.7 | -2.05 (-1.37%) | 4,743 |
| 9 Dec 2019 | INR | 152.3 | 153.45 | 149 | 149.75 | 149.75 | -2.55 (-1.67%) | 11,604 |
| 6 Dec 2019 | INR | 154.6 | 155.9 | 152 | 152.3 | 152.3 | -2.4 (-1.55%) | 5,007 |
| 5 Dec 2019 | INR | 156.2 | 158.3 | 154.4 | 154.7 | 154.7 | -1.5 (-0.96%) | 2,878 |
| 4 Dec 2019 | INR | 157 | 158.85 | 155.25 | 156.2 | 156.2 | -3.4 (-2.13%) | 2,900 |
| 3 Dec 2019 | INR | 164.2 | 165.45 | 157 | 159.6 | 159.6 | -3.1 (-1.91%) | 13,642 |
| 2 Dec 2019 | INR | 163.6 | 165.15 | 162 | 162.7 | 162.7 | +0.85 (+0.53%) | 5,608 |
| 29 Nov 2019 | INR | 158 | 167.8 | 158 | 161.85 | 161.85 | +4.2 (+2.66%) | 31,679 |
| 28 Nov 2019 | INR | 152.8 | 162.2 | 152.8 | 157.65 | 157.65 | +4.7 (+3.07%) | 17,130 |
| 27 Nov 2019 | INR | 151.1 | 153.75 | 151 | 152.95 | 152.95 | +1.75 (+1.16%) | 8,226 |
| 26 Nov 2019 | INR | 154 | 155.4 | 150.85 | 151.2 | 151.2 | -1.35 (-0.88%) | 1,533 |
| 25 Nov 2019 | INR | 152.5 | 153.9 | 152 | 152.55 | 152.55 | +0.1 (+0.07%) | 2,171 |
| 22 Nov 2019 | INR | 154.1 | 156.3 | 150.8 | 152.45 | 152.45 | -3.05 (-1.96%) | 3,101 |
| 21 Nov 2019 | INR | 151.45 | 157.3 | 149.5 | 155.5 | 155.5 | +4.6 (+3.05%) | 22,206 |
| 20 Nov 2019 | INR | 153 | 156 | 149.85 | 150.9 | 150.9 | -1.6 (-1.05%) | 11,529 |
| 19 Nov 2019 | INR | 146.65 | 155.45 | 145.5 | 152.5 | 152.5 | +5.5 (+3.74%) | 19,848 |
| 18 Nov 2019 | INR | 148.45 | 149.3 | 146.4 | 147 | 147 | -2.4 (-1.61%) | 3,555 |
| 15 Nov 2019 | INR | 152.2 | 153.15 | 147.3 | 149.4 | 149.4 | -3.4 (-2.23%) | 12,389 |
| 14 Nov 2019 | INR | 158.95 | 158.95 | 152.3 | 152.8 | 152.8 | -4.35 (-2.77%) | 5,235 |
| 13 Nov 2019 | INR | 160 | 163.75 | 156.65 | 157.15 | 157.15 | -2.9 (-1.81%) | 8,825 |
| 11 Nov 2019 | INR | 160.85 | 163.6 | 159 | 160.05 | 160.05 | -1 (-0.62%) | 8,333 |
| 8 Nov 2019 | INR | 163 | 165.6 | 155 | 161.05 | 161.05 | -2 (-1.23%) | 14,572 |
| 7 Nov 2019 | INR | 166.25 | 168.5 | 161.5 | 163.05 | 163.05 | +0.5 (+0.31%) | 24,826 |
| 6 Nov 2019 | INR | 163.4 | 167.6 | 161.75 | 162.55 | 162.55 | -0.5 (-0.31%) | 11,237 |
| 5 Nov 2019 | INR | 165 | 169 | 162.2 | 163.05 | 163.05 | -0.1 (-0.06%) | 12,775 |
| 4 Nov 2019 | INR | 169 | 169 | 159.3 | 163.15 | 163.15 | -10.8 (-6.21%) | 33,090 |
| 1 Nov 2019 | INR | 179.85 | 181.9 | 170.9 | 173.95 | 173.95 | -3.6 (-2.03%) | 50,096 |
| 31 Oct 2019 | INR | 179.65 | 181.35 | 177 | 177.55 | 177.55 | +1.15 (+0.65%) | 24,311 |
| 30 Oct 2019 | INR | 174.85 | 180.45 | 174.85 | 176.4 | 176.4 | +2.55 (+1.47%) | 21,695 |
| 29 Oct 2019 | INR | 172.25 | 181 | 171.3 | 173.85 | 173.85 | +2.5 (+1.46%) | 58,081 |
