| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 145.15 | 147.75 | 144 | 144.55 | 144.55 | -2.25 (-1.53%) | 918 |
| 9 Dec 2019 | INR | 145 | 152.15 | 142.25 | 146.8 | 146.8 | +0.45 (+0.31%) | 1,314 |
| 6 Dec 2019 | INR | 150.5 | 151.5 | 146 | 146.35 | 146.35 | -3.95 (-2.63%) | 608 |
| 5 Dec 2019 | INR | 154.6 | 154.6 | 149.3 | 150.3 | 150.3 | -4.55 (-2.94%) | 1,669 |
| 4 Dec 2019 | INR | 155.05 | 157.4 | 153.2 | 154.85 | 154.85 | -0.9 (-0.58%) | 1,199 |
| 3 Dec 2019 | INR | 156 | 158 | 153.95 | 155.75 | 155.75 | -0.4 (-0.26%) | 2,148 |
| 2 Dec 2019 | INR | 159.5 | 160.6 | 155.6 | 156.15 | 156.15 | -3.1 (-1.95%) | 947 |
| 29 Nov 2019 | INR | 162.2 | 163 | 159 | 159.25 | 159.25 | -2.3 (-1.42%) | 1,616 |
| 28 Nov 2019 | INR | 165.1 | 165.1 | 161 | 161.55 | 161.55 | -4.35 (-2.62%) | 7,002 |
| 27 Nov 2019 | INR | 167.05 | 168.2 | 165.65 | 165.9 | 165.9 | +0.25 (+0.15%) | 1,561 |
| 26 Nov 2019 | INR | 173.8 | 173.8 | 162.5 | 165.65 | 165.65 | -6.65 (-3.86%) | 2,202 |
| 25 Nov 2019 | INR | 173.75 | 175.95 | 170.75 | 172.3 | 172.3 | +1.95 (+1.14%) | 4,013 |
| 22 Nov 2019 | INR | 171 | 171.45 | 168 | 170.35 | 170.35 | -0.15 (-0.09%) | 1,420 |
| 21 Nov 2019 | INR | 173.75 | 179 | 170 | 170.5 | 170.5 | -3.4 (-1.96%) | 6,443 |
| 20 Nov 2019 | INR | 175.6 | 176.8 | 173 | 173.9 | 173.9 | -0.8 (-0.46%) | 7,069 |
| 19 Nov 2019 | INR | 171.5 | 177.45 | 170.2 | 174.7 | 174.7 | +0.65 (+0.37%) | 1,669 |
| 18 Nov 2019 | INR | 175 | 175.4 | 172 | 174.05 | 174.05 | +0.2 (+0.12%) | 1,122 |
| 15 Nov 2019 | INR | 178 | 180 | 172.6 | 173.85 | 173.85 | -3.75 (-2.11%) | 2,314 |
| 14 Nov 2019 | INR | 179.65 | 180.65 | 176.5 | 177.6 | 177.6 | -5.2 (-2.84%) | 1,934 |
| 13 Nov 2019 | INR | 167 | 190 | 158.5 | 182.8 | 182.8 | +16.8 (+10.12%) | 10,440 |
| 11 Nov 2019 | INR | 167 | 171.1 | 164.2 | 166 | 166 | -0.2 (-0.12%) | 2,279 |
| 8 Nov 2019 | INR | 165.1 | 170 | 165 | 166.2 | 166.2 | -2.85 (-1.69%) | 1,430 |
| 7 Nov 2019 | INR | 170 | 173.75 | 167.5 | 169.05 | 169.05 | -1.5 (-0.88%) | 3,725 |
| 6 Nov 2019 | INR | 187 | 187 | 168.8 | 170.55 | 170.55 | -23.35 (-12.04%) | 16,588 |
| 5 Nov 2019 | INR | 199.65 | 203.45 | 192.6 | 193.9 | 193.9 | -6.3 (-3.15%) | 3,142 |
| 4 Nov 2019 | INR | 200.55 | 208 | 198 | 200.2 | 200.2 | -1.15 (-0.57%) | 3,020 |
| 1 Nov 2019 | INR | 205.75 | 208.4 | 199.1 | 201.35 | 201.35 | -3.9 (-1.90%) | 3,273 |
| 31 Oct 2019 | INR | 219.8 | 219.8 | 204.6 | 205.25 | 205.25 | +0.3 (+0.15%) | 3,969 |
| 30 Oct 2019 | INR | 190.6 | 214.5 | 189.35 | 204.95 | 204.95 | +12.45 (+6.47%) | 6,967 |
| 29 Oct 2019 | INR | 181.3 | 196.5 | 180.95 | 192.5 | 192.5 | +12.85 (+7.15%) | 4,302 |
