| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 141 | 144.9 | 137.7 | 142.6 | 142.6 | +2.8 (+2.00%) | 63,323 |
| 9 Dec 2019 | INR | 145 | 147 | 138.6 | 139.8 | 139.8 | -3.1 (-2.17%) | 31,841 |
| 6 Dec 2019 | INR | 134.9 | 145.6 | 131.05 | 142.9 | 142.9 | +12 (+9.17%) | 158,149 |
| 5 Dec 2019 | INR | 136 | 136.9 | 130 | 130.9 | 130.9 | -2.35 (-1.76%) | 9,471 |
| 4 Dec 2019 | INR | 129.9 | 137 | 128.5 | 133.25 | 133.25 | +3.15 (+2.42%) | 12,406 |
| 3 Dec 2019 | INR | 128.5 | 131.75 | 128 | 130.1 | 130.1 | +0.3 (+0.23%) | 12,039 |
| 2 Dec 2019 | INR | 134 | 134.9 | 128 | 129.8 | 129.8 | -0.95 (-0.73%) | 10,793 |
| 29 Nov 2019 | INR | 135.95 | 137.25 | 130.4 | 130.75 | 130.75 | -4.25 (-3.15%) | 5,820 |
| 28 Nov 2019 | INR | 135.15 | 136.55 | 134 | 135 | 135 | -0.15 (-0.11%) | 38,765 |
| 27 Nov 2019 | INR | 136 | 137.4 | 133.15 | 135.15 | 135.15 | -1.15 (-0.84%) | 9,599 |
| 26 Nov 2019 | INR | 138.1 | 139.9 | 135.4 | 136.3 | 136.3 | -2.85 (-2.05%) | 13,631 |
| 25 Nov 2019 | INR | 134.05 | 141 | 134.05 | 139.15 | 139.15 | +4.15 (+3.07%) | 52,157 |
| 22 Nov 2019 | INR | 133.5 | 136.1 | 128 | 135 | 135 | +4.45 (+3.41%) | 48,732 |
| 21 Nov 2019 | INR | 130.45 | 133 | 128 | 130.55 | 130.55 | -1.2 (-0.91%) | 56,151 |
| 20 Nov 2019 | INR | 128.8 | 136 | 128.8 | 131.75 | 131.75 | +2.95 (+2.29%) | 43,602 |
| 19 Nov 2019 | INR | 132 | 132 | 123.15 | 128.8 | 128.8 | -0.95 (-0.73%) | 15,187 |
| 18 Nov 2019 | INR | 135.55 | 135.8 | 129.1 | 129.75 | 129.75 | -2.85 (-2.15%) | 10,079 |
| 15 Nov 2019 | INR | 131.5 | 137.8 | 128.2 | 132.6 | 132.6 | +3.65 (+2.83%) | 21,776 |
| 14 Nov 2019 | INR | 131 | 132 | 128.25 | 128.95 | 128.95 | -2.35 (-1.79%) | 16,917 |
| 13 Nov 2019 | INR | 135 | 140 | 128.6 | 131.3 | 131.3 | +11 (+9.14%) | 58,375 |
| 11 Nov 2019 | INR | 117.8 | 123 | 116.1 | 120.3 | 120.3 | +2.4 (+2.04%) | 6,653 |
| 8 Nov 2019 | INR | 120.75 | 120.75 | 117.8 | 117.9 | 117.9 | -1.45 (-1.21%) | 2,619 |
| 7 Nov 2019 | INR | 119 | 121.95 | 118.05 | 119.35 | 119.35 | +2.35 (+2.01%) | 3,750 |
| 6 Nov 2019 | INR | 118 | 118 | 116.55 | 117 | 117 | -0.45 (-0.38%) | 2,776 |
| 5 Nov 2019 | INR | 117.9 | 119.5 | 117.1 | 117.45 | 117.45 | +0.4 (+0.34%) | 1,968 |
| 4 Nov 2019 | INR | 117.9 | 118.85 | 116 | 117.05 | 117.05 | -0.8 (-0.68%) | 7,782 |
| 1 Nov 2019 | INR | 117 | 119 | 117 | 117.85 | 117.85 | +0.85 (+0.73%) | 2,089 |
| 31 Oct 2019 | INR | 117.2 | 118.9 | 115.15 | 117 | 117 | +0.2 (+0.17%) | 4,708 |
| 30 Oct 2019 | INR | 118.05 | 119.9 | 116.1 | 116.8 | 116.8 | -2.1 (-1.77%) | 2,079 |
| 29 Oct 2019 | INR | 120 | 120.1 | 117.6 | 118.9 | 118.9 | +1 (+0.85%) | 7,556 |
