| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 153.35 | 159.8 | 147.5 | 148.85 | 29.77 | -1.15 (-0.77%) | 3,439 |
| 9 Dec 2019 | INR | 149.25 | 153.45 | 149 | 150 | 30 | +0.75 (+0.50%) | 18,081 |
| 6 Dec 2019 | INR | 157 | 157 | 148.4 | 149.25 | 29.85 | -0.85 (-0.57%) | 44,400 |
| 5 Dec 2019 | INR | 154 | 154 | 149.3 | 150.1 | 30.02 | +0.4 (+0.27%) | 53,873 |
| 4 Dec 2019 | INR | 150.25 | 151 | 149 | 149.7 | 29.94 | -0.3 (-0.20%) | 13,216 |
| 3 Dec 2019 | INR | 150.55 | 150.7 | 148 | 150 | 30 | -1.55 (-1.02%) | 2,672 |
| 2 Dec 2019 | INR | 152.05 | 153.9 | 150 | 151.55 | 30.31 | -0.5 (-0.33%) | 2,241 |
| 29 Nov 2019 | INR | 155.95 | 155.95 | 151.3 | 152.05 | 30.41 | +2 (+1.33%) | 2,893 |
| 28 Nov 2019 | INR | 152.35 | 158.85 | 149.65 | 150.05 | 30.01 | -4.85 (-3.13%) | 20,564 |
| 27 Nov 2019 | INR | 153.05 | 155 | 153 | 154.9 | 30.98 | +0.4 (+0.26%) | 2,903 |
| 26 Nov 2019 | INR | 158.4 | 158.45 | 153 | 154.5 | 30.9 | -0.5 (-0.32%) | 9,479 |
| 25 Nov 2019 | INR | 153.25 | 161.95 | 153 | 155 | 31 | +0.85 (+0.55%) | 36,569 |
| 22 Nov 2019 | INR | 164 | 164 | 154 | 154.15 | 30.83 | -4 (-2.53%) | 3,731 |
| 21 Nov 2019 | INR | 157 | 159.9 | 156.4 | 158.15 | 31.63 | -0.9 (-0.57%) | 229 |
| 20 Nov 2019 | INR | 157.05 | 159.9 | 155 | 159.05 | 31.81 | +3.1 (+1.99%) | 917 |
| 19 Nov 2019 | INR | 160 | 160 | 155.15 | 155.95 | 31.19 | -4.05 (-2.53%) | 8,254 |
| 18 Nov 2019 | INR | 160 | 160 | 156 | 160 | 32 | +1.15 (+0.72%) | 6,046 |
| 15 Nov 2019 | INR | 157 | 164.95 | 155.05 | 158.85 | 31.77 | -1.2 (-0.75%) | 1,364 |
| 14 Nov 2019 | INR | 160 | 165 | 156.05 | 160.05 | 32.01 | -3.95 (-2.41%) | 2,069 |
| 13 Nov 2019 | INR | 175 | 175 | 161 | 164 | 32.8 | -6.1 (-3.59%) | 11,465 |
| 11 Nov 2019 | INR | 168.25 | 173.8 | 167.15 | 170.1 | 34.02 | +1.9 (+1.13%) | 1,033 |
| 8 Nov 2019 | INR | 175 | 175 | 167.05 | 168.2 | 33.64 | -1.75 (-1.03%) | 1,449 |
| 7 Nov 2019 | INR | 173 | 183.95 | 166 | 169.95 | 33.99 | -4.7 (-2.69%) | 1,606 |
| 6 Nov 2019 | INR | 173 | 178.9 | 173 | 174.65 | 34.93 | +1.65 (+0.95%) | 4,078 |
| 5 Nov 2019 | INR | 171 | 173.25 | 171 | 173 | 34.6 | -0.6 (-0.35%) | 475 |
| 4 Nov 2019 | INR | 175.3 | 179 | 173.35 | 173.6 | 34.72 | -5.75 (-3.21%) | 8,617 |
| 1 Nov 2019 | INR | 179 | 185.9 | 175.1 | 179.35 | 35.87 | +2.8 (+1.59%) | 5,784 |
| 31 Oct 2019 | INR | 170 | 187 | 170 | 176.55 | 35.31 | +4.5 (+2.62%) | 8,792 |
| 30 Oct 2019 | INR | 174.7 | 174.7 | 169.05 | 172.05 | 34.41 | +5.2 (+3.12%) | 5,609 |
| 29 Oct 2019 | INR | 164.95 | 172.5 | 156.3 | 166.85 | 33.37 | +8.5 (+5.37%) | 8,375 |
