| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 117 | 122.3 | 114.5 | 114.85 | 114.85 | -1 (-0.86%) | 13,067 |
| 9 Dec 2019 | INR | 116.4 | 116.4 | 115.85 | 115.85 | 115.85 | +2.45 (+2.16%) | 51 |
| 6 Dec 2019 | INR | 117.5 | 118 | 112.95 | 113.4 | 113.4 | -6.2 (-5.18%) | 4,975 |
| 5 Dec 2019 | INR | 121.9 | 123.1 | 119 | 119.6 | 119.6 | -0.3 (-0.25%) | 1,378 |
| 4 Dec 2019 | INR | 119.7 | 121.1 | 119.55 | 119.9 | 119.9 | +0.95 (+0.80%) | 2,439 |
| 3 Dec 2019 | INR | 123.6 | 123.95 | 118 | 118.95 | 118.95 | -5.15 (-4.15%) | 2,204 |
| 2 Dec 2019 | INR | 124.2 | 126.85 | 123.25 | 124.1 | 124.1 | -0.8 (-0.64%) | 273 |
| 29 Nov 2019 | INR | 126.95 | 127.85 | 124.65 | 124.9 | 124.9 | -0.9 (-0.72%) | 1,880 |
| 28 Nov 2019 | INR | 123.4 | 128.95 | 123.4 | 125.8 | 125.8 | -1.25 (-0.98%) | 718 |
| 27 Nov 2019 | INR | 128.8 | 128.8 | 126.1 | 127.05 | 127.05 | +1.85 (+1.48%) | 232 |
| 26 Nov 2019 | INR | 129.4 | 129.4 | 125.15 | 125.2 | 125.2 | -2.8 (-2.19%) | 910 |
| 25 Nov 2019 | INR | 128 | 132.15 | 126 | 128 | 128 | +1.05 (+0.83%) | 1,934 |
| 22 Nov 2019 | INR | 127.15 | 128.05 | 125 | 126.95 | 126.95 | -0.3 (-0.24%) | 771 |
| 21 Nov 2019 | INR | 131 | 131 | 127 | 127.25 | 127.25 | -0.15 (-0.12%) | 1,851 |
| 20 Nov 2019 | INR | 125.5 | 134 | 125.2 | 127.4 | 127.4 | +1.05 (+0.83%) | 6,234 |
| 19 Nov 2019 | INR | 128 | 128 | 125.3 | 126.35 | 126.35 | +0.4 (+0.32%) | 2,218 |
| 18 Nov 2019 | INR | 123.15 | 126.75 | 123.15 | 125.95 | 125.95 | +5.8 (+4.83%) | 1,038 |
| 15 Nov 2019 | INR | 124.95 | 131.4 | 118 | 120.15 | 120.15 | -10 (-7.68%) | 6,102 |
| 14 Nov 2019 | INR | 135.9 | 138.6 | 128 | 130.15 | 130.15 | -4.1 (-3.05%) | 6,058 |
| 13 Nov 2019 | INR | 137.1 | 137.1 | 133.95 | 134.25 | 134.25 | -2.35 (-1.72%) | 2,982 |
| 11 Nov 2019 | INR | 138.1 | 138.1 | 136.45 | 136.6 | 136.6 | -0.15 (-0.11%) | 15 |
| 8 Nov 2019 | INR | 137.75 | 139.15 | 136.25 | 136.75 | 136.75 | -0.3 (-0.22%) | 2,608 |
| 7 Nov 2019 | INR | 137.9 | 140.55 | 136 | 137.05 | 137.05 | +0.8 (+0.59%) | 1,914 |
| 6 Nov 2019 | INR | 138.9 | 139 | 135.2 | 136.25 | 136.25 | -0.05 (-0.04%) | 2,925 |
| 5 Nov 2019 | INR | 138 | 140 | 135.85 | 136.3 | 136.3 | -0.85 (-0.62%) | 848 |
| 4 Nov 2019 | INR | 144.5 | 144.5 | 137 | 137.15 | 137.15 | -6.25 (-4.36%) | 1,167 |
| 1 Nov 2019 | INR | 143 | 147.8 | 140.05 | 143.4 | 143.4 | +3.2 (+2.28%) | 2,993 |
| 31 Oct 2019 | INR | 141.05 | 143.35 | 139.95 | 140.2 | 140.2 | +0.5 (+0.36%) | 3,472 |
| 30 Oct 2019 | INR | 140.05 | 143.1 | 138.65 | 139.7 | 139.7 | +2.45 (+1.79%) | 1,697 |
| 29 Oct 2019 | INR | 138.4 | 141.95 | 135.15 | 137.25 | 137.25 | +1.15 (+0.84%) | 1,757 |
