| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 162.95 | 162.95 | 150.55 | 151 | 151 | -0.1 (-0.07%) | 243 |
| 9 Dec 2019 | INR | 152.1 | 152.3 | 150.55 | 151.1 | 151.1 | 0.0 (0.0%) | 524 |
| 6 Dec 2019 | INR | 162.95 | 163 | 150.6 | 151.1 | 151.1 | -1.3 (-0.85%) | 644 |
| 5 Dec 2019 | INR | 149.2 | 158.8 | 149.2 | 152.4 | 152.4 | -2.85 (-1.84%) | 749 |
| 4 Dec 2019 | INR | 157.75 | 157.95 | 150.05 | 155.25 | 155.25 | +2.35 (+1.54%) | 215 |
| 3 Dec 2019 | INR | 153.9 | 156.8 | 151.15 | 152.9 | 152.9 | -0.6 (-0.39%) | 568 |
| 2 Dec 2019 | INR | 156.7 | 159.95 | 153 | 153.5 | 153.5 | -2.85 (-1.82%) | 2,576 |
| 29 Nov 2019 | INR | 159 | 160.9 | 155.5 | 156.35 | 156.35 | -2.95 (-1.85%) | 712 |
| 28 Nov 2019 | INR | 161.5 | 161.5 | 158.05 | 159.3 | 159.3 | -5.6 (-3.40%) | 2,191 |
| 27 Nov 2019 | INR | 164 | 165.55 | 161.6 | 164.9 | 164.9 | +3.1 (+1.92%) | 2,332 |
| 26 Nov 2019 | INR | 165 | 165 | 161 | 161.8 | 161.8 | -7.1 (-4.20%) | 3,527 |
| 25 Nov 2019 | INR | 165 | 169.45 | 165 | 168.9 | 168.9 | +0.95 (+0.57%) | 390 |
| 22 Nov 2019 | INR | 165 | 169.75 | 162.3 | 167.95 | 167.95 | +7.85 (+4.90%) | 4,284 |
| 21 Nov 2019 | INR | 172.4 | 173.45 | 160 | 160.1 | 160.1 | -12.3 (-7.13%) | 3,985 |
| 20 Nov 2019 | INR | 166 | 174 | 166 | 172.4 | 172.4 | +3.4 (+2.01%) | 2,778 |
| 19 Nov 2019 | INR | 166 | 172 | 163 | 169 | 169 | +1.95 (+1.17%) | 2,615 |
| 18 Nov 2019 | INR | 161.9 | 177.7 | 159.1 | 167.05 | 167.05 | +6.05 (+3.76%) | 306,253 |
| 15 Nov 2019 | INR | 153.5 | 164.9 | 153.5 | 161 | 161 | +8 (+5.23%) | 897 |
| 14 Nov 2019 | INR | 154 | 157.75 | 153 | 153 | 153 | -2.7 (-1.73%) | 988 |
| 13 Nov 2019 | INR | 168.5 | 168.5 | 154.6 | 155.7 | 155.7 | -1.95 (-1.24%) | 1,918 |
| 11 Nov 2019 | INR | 167.9 | 167.9 | 153.2 | 157.65 | 157.65 | -0.95 (-0.60%) | 5,693 |
| 8 Nov 2019 | INR | 160 | 163 | 157 | 158.6 | 158.6 | +0.1 (+0.06%) | 1,070 |
| 7 Nov 2019 | INR | 162.45 | 162.7 | 157.5 | 158.5 | 158.5 | -3.95 (-2.43%) | 4,990 |
| 6 Nov 2019 | INR | 167.4 | 167.4 | 160 | 162.45 | 162.45 | -0.5 (-0.31%) | 7,717 |
| 5 Nov 2019 | INR | 168.25 | 169.7 | 162.8 | 162.95 | 162.95 | -1.15 (-0.70%) | 3,496 |
| 4 Nov 2019 | INR | 175.6 | 179.4 | 163 | 164.1 | 164.1 | -3.05 (-1.82%) | 12,974 |
| 1 Nov 2019 | INR | 183 | 183 | 165 | 167.15 | 167.15 | -11.5 (-6.44%) | 13,088 |
| 31 Oct 2019 | INR | 180 | 183 | 175 | 178.65 | 178.65 | -0.3 (-0.17%) | 4,196 |
| 30 Oct 2019 | INR | 166.25 | 180 | 166.1 | 178.95 | 178.95 | +8.95 (+5.26%) | 4,631 |
| 29 Oct 2019 | INR | 175.45 | 175.45 | 165.45 | 170 | 170 | +2.25 (+1.34%) | 262 |
