| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 108 | 109.1 | 106.4 | 106.9 | 106.9 | -1.55 (-1.43%) | 6,235 |
| 9 Dec 2019 | INR | 108.6 | 109.8 | 108.2 | 108.45 | 108.45 | +0.15 (+0.14%) | 7,334 |
| 6 Dec 2019 | INR | 109.35 | 110.5 | 108.15 | 108.3 | 108.3 | -0.55 (-0.51%) | 12,858 |
| 5 Dec 2019 | INR | 111.1 | 111.1 | 108.5 | 108.85 | 108.85 | -2.4 (-2.16%) | 17,620 |
| 4 Dec 2019 | INR | 110 | 112.05 | 110 | 111.25 | 111.25 | +0.3 (+0.27%) | 117,758 |
| 3 Dec 2019 | INR | 112 | 113.4 | 110.25 | 110.95 | 110.95 | -2 (-1.77%) | 20,010 |
| 2 Dec 2019 | INR | 111.3 | 114.2 | 111 | 112.95 | 112.95 | +0.6 (+0.53%) | 10,475 |
| 29 Nov 2019 | INR | 112 | 112.8 | 110.85 | 112.35 | 112.35 | +0.25 (+0.22%) | 9,596 |
| 28 Nov 2019 | INR | 114 | 114.9 | 111.65 | 112.1 | 112.1 | -0.8 (-0.71%) | 17,603 |
| 27 Nov 2019 | INR | 110.7 | 113.5 | 110.3 | 112.9 | 112.9 | +2.05 (+1.85%) | 14,917 |
| 26 Nov 2019 | INR | 108.8 | 114.5 | 108.5 | 110.85 | 110.85 | +3.3 (+3.07%) | 39,748 |
| 25 Nov 2019 | INR | 109 | 109.9 | 106.85 | 107.55 | 107.55 | -0.6 (-0.55%) | 21,014 |
| 22 Nov 2019 | INR | 110 | 110.95 | 105.4 | 108.15 | 108.15 | -0.95 (-0.87%) | 24,171 |
| 21 Nov 2019 | INR | 111.45 | 111.65 | 108.45 | 109.1 | 109.1 | -2.1 (-1.89%) | 11,069 |
| 20 Nov 2019 | INR | 110.95 | 111.7 | 110.35 | 111.2 | 111.2 | -0.25 (-0.22%) | 15,139 |
| 19 Nov 2019 | INR | 113.25 | 113.45 | 110.6 | 111.45 | 111.45 | -1.85 (-1.63%) | 10,753 |
| 18 Nov 2019 | INR | 113.2 | 114.5 | 112 | 113.3 | 113.3 | +1.25 (+1.12%) | 26,820 |
| 15 Nov 2019 | INR | 109 | 113 | 107.95 | 112.05 | 112.05 | +4.5 (+4.18%) | 35,466 |
| 14 Nov 2019 | INR | 108.6 | 109.1 | 106.2 | 107.55 | 107.55 | -1.75 (-1.60%) | 19,078 |
| 13 Nov 2019 | INR | 112.8 | 113 | 107.2 | 109.3 | 109.3 | -3.25 (-2.89%) | 41,116 |
| 11 Nov 2019 | INR | 111.5 | 115.75 | 111.35 | 112.55 | 112.55 | +1.05 (+0.94%) | 23,514 |
| 8 Nov 2019 | INR | 115 | 115.35 | 110.75 | 111.5 | 111.5 | -4 (-3.46%) | 39,368 |
| 7 Nov 2019 | INR | 115.7 | 119 | 113.6 | 115.5 | 115.5 | -0.55 (-0.47%) | 27,634 |
| 6 Nov 2019 | INR | 119 | 119 | 115.1 | 116.05 | 116.05 | -2.6 (-2.19%) | 26,441 |
| 5 Nov 2019 | INR | 124.8 | 125.2 | 118 | 118.65 | 118.65 | -5.15 (-4.16%) | 35,099 |
| 4 Nov 2019 | INR | 121 | 131.9 | 116.5 | 123.8 | 123.8 | +3.35 (+2.78%) | 144,852 |
| 1 Nov 2019 | INR | 119.85 | 122 | 118 | 120.45 | 120.45 | +1.5 (+1.26%) | 18,911 |
| 31 Oct 2019 | INR | 118.1 | 122.15 | 117.5 | 118.95 | 118.95 | -0.05 (-0.04%) | 55,868 |
| 30 Oct 2019 | INR | 113 | 119.9 | 112.2 | 119 | 119 | +6.95 (+6.20%) | 83,765 |
| 29 Oct 2019 | INR | 108 | 118.1 | 108 | 112.05 | 112.05 | -3.2 (-2.78%) | 99,011 |
