| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 103 | 104.5 | 100.5 | 100.8 | 100.8 | -2.1 (-2.04%) | 28,949 |
| 9 Dec 2019 | INR | 105.05 | 105.8 | 102.45 | 102.9 | 102.9 | -2.15 (-2.05%) | 39,586 |
| 6 Dec 2019 | INR | 102 | 113.5 | 102 | 105.05 | 105.05 | +4.7 (+4.68%) | 248,991 |
| 5 Dec 2019 | INR | 100.75 | 103 | 99.85 | 100.35 | 100.35 | -0.3 (-0.30%) | 20,409 |
| 4 Dec 2019 | INR | 100.15 | 101.65 | 99.45 | 100.65 | 100.65 | +0.55 (+0.55%) | 18,575 |
| 3 Dec 2019 | INR | 104.85 | 107.6 | 98.8 | 100.1 | 100.1 | -3.85 (-3.70%) | 79,317 |
| 2 Dec 2019 | INR | 105.05 | 105.65 | 102.5 | 103.95 | 103.95 | -0.9 (-0.86%) | 19,677 |
| 29 Nov 2019 | INR | 104 | 107.95 | 104 | 104.85 | 104.85 | +0.6 (+0.58%) | 35,263 |
| 28 Nov 2019 | INR | 107 | 107.4 | 102.6 | 104.25 | 104.25 | -2.95 (-2.75%) | 41,102 |
| 27 Nov 2019 | INR | 106.1 | 109.5 | 106 | 107.2 | 107.2 | +1.75 (+1.66%) | 28,453 |
| 26 Nov 2019 | INR | 114.9 | 114.9 | 104 | 105.45 | 105.45 | -5.8 (-5.21%) | 86,625 |
| 25 Nov 2019 | INR | 115.1 | 115.15 | 110.35 | 111.25 | 111.25 | -3.85 (-3.34%) | 37,737 |
| 22 Nov 2019 | INR | 115.5 | 119.8 | 113.05 | 115.1 | 115.1 | +5.6 (+5.11%) | 94,944 |
| 21 Nov 2019 | INR | 102.65 | 112.05 | 102.1 | 109.5 | 109.5 | +7.6 (+7.46%) | 30,257 |
| 20 Nov 2019 | INR | 104.95 | 105.35 | 99.8 | 101.9 | 101.9 | -2.3 (-2.21%) | 22,338 |
| 19 Nov 2019 | INR | 107.9 | 108.6 | 102.75 | 104.2 | 104.2 | -3.1 (-2.89%) | 41,883 |
| 18 Nov 2019 | INR | 111 | 114.75 | 106.45 | 107.3 | 107.3 | -3.4 (-3.07%) | 54,969 |
| 15 Nov 2019 | INR | 114.7 | 115.05 | 109.5 | 110.7 | 110.7 | -3 (-2.64%) | 28,358 |
| 14 Nov 2019 | INR | 114.5 | 116.6 | 113.25 | 113.7 | 113.7 | -0.4 (-0.35%) | 21,033 |
| 13 Nov 2019 | INR | 117.35 | 121.05 | 112.6 | 114.1 | 114.1 | -3.25 (-2.77%) | 28,971 |
| 11 Nov 2019 | INR | 114 | 119 | 114 | 117.35 | 117.35 | +1.4 (+1.21%) | 18,444 |
| 8 Nov 2019 | INR | 117.55 | 119.7 | 115.3 | 115.95 | 115.95 | -2.2 (-1.86%) | 21,694 |
| 7 Nov 2019 | INR | 119.5 | 120.4 | 117.9 | 118.15 | 118.15 | -1.05 (-0.88%) | 11,803 |
| 6 Nov 2019 | INR | 116 | 123.85 | 116 | 119.2 | 119.2 | +1.8 (+1.53%) | 37,192 |
| 5 Nov 2019 | INR | 118 | 119.75 | 117 | 117.4 | 117.4 | -0.3 (-0.25%) | 13,521 |
| 4 Nov 2019 | INR | 121.2 | 122.2 | 116.55 | 117.7 | 117.7 | -1.75 (-1.47%) | 37,754 |
| 1 Nov 2019 | INR | 121.25 | 123.6 | 119.25 | 119.45 | 119.45 | -1.8 (-1.48%) | 20,905 |
| 31 Oct 2019 | INR | 121.5 | 127 | 120.7 | 121.25 | 121.25 | -1.1 (-0.90%) | 25,014 |
| 30 Oct 2019 | INR | 121 | 126.8 | 121 | 122.35 | 122.35 | -0.8 (-0.65%) | 33,660 |
| 29 Oct 2019 | INR | 121.8 | 128 | 121.8 | 123.15 | 123.15 | +0.85 (+0.70%) | 31,473 |
