| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 174.9 | 176.4 | 172.95 | 173.25 | 173.25 | -2.5 (-1.42%) | 1,448 |
| 9 Dec 2019 | INR | 176 | 177.7 | 174.1 | 175.75 | 175.75 | +4.7 (+2.75%) | 12,498 |
| 6 Dec 2019 | INR | 180 | 180.25 | 170.35 | 171.05 | 171.05 | -5.45 (-3.09%) | 3,791 |
| 5 Dec 2019 | INR | 179.95 | 180 | 175.25 | 176.5 | 176.5 | -3.15 (-1.75%) | 2,337 |
| 4 Dec 2019 | INR | 177.45 | 181 | 176.5 | 179.65 | 179.65 | +2.4 (+1.35%) | 2,409 |
| 3 Dec 2019 | INR | 179.05 | 179.05 | 176.05 | 177.25 | 177.25 | -0.85 (-0.48%) | 864 |
| 2 Dec 2019 | INR | 181 | 181.45 | 176.55 | 178.1 | 178.1 | -2.4 (-1.33%) | 1,567 |
| 29 Nov 2019 | INR | 180.4 | 181 | 180 | 180.5 | 180.5 | +0.4 (+0.22%) | 854 |
| 28 Nov 2019 | INR | 179.55 | 181.25 | 179.55 | 180.1 | 180.1 | -0.8 (-0.44%) | 1,183 |
| 27 Nov 2019 | INR | 180.6 | 181.15 | 179.65 | 180.9 | 180.9 | +1.15 (+0.64%) | 1,379 |
| 26 Nov 2019 | INR | 184 | 185.1 | 179.2 | 179.75 | 179.75 | -3 (-1.64%) | 4,797 |
| 25 Nov 2019 | INR | 182.2 | 184.9 | 181.2 | 182.75 | 182.75 | +1.25 (+0.69%) | 1,994 |
| 22 Nov 2019 | INR | 181 | 182.1 | 178.1 | 181.5 | 181.5 | +1.15 (+0.64%) | 2,356 |
| 21 Nov 2019 | INR | 180.05 | 180.7 | 178.55 | 180.35 | 180.35 | -0.75 (-0.41%) | 597 |
| 20 Nov 2019 | INR | 179.05 | 181.45 | 178.8 | 181.1 | 181.1 | +1.75 (+0.98%) | 604 |
| 19 Nov 2019 | INR | 180.4 | 180.4 | 176 | 179.35 | 179.35 | -0.85 (-0.47%) | 2,129 |
| 18 Nov 2019 | INR | 184.1 | 184.1 | 178.95 | 180.2 | 180.2 | -2.75 (-1.50%) | 18,677 |
| 15 Nov 2019 | INR | 184.4 | 184.55 | 180.5 | 182.95 | 182.95 | -1.95 (-1.05%) | 3,684 |
| 14 Nov 2019 | INR | 186 | 186.4 | 184.1 | 184.9 | 184.9 | 0.0 (0.0%) | 5,981 |
| 13 Nov 2019 | INR | 185 | 190 | 184 | 184.9 | 184.9 | +3.15 (+1.73%) | 7,947 |
| 11 Nov 2019 | INR | 185.25 | 186 | 178.35 | 181.75 | 181.75 | -2.95 (-1.60%) | 12,395 |
| 8 Nov 2019 | INR | 190 | 190 | 181.65 | 184.7 | 184.7 | -8.85 (-4.57%) | 14,699 |
| 7 Nov 2019 | INR | 188.7 | 198.7 | 188.7 | 193.55 | 193.55 | +3.6 (+1.90%) | 10,104 |
| 6 Nov 2019 | INR | 196.9 | 196.9 | 188.7 | 189.95 | 189.95 | -3.8 (-1.96%) | 3,489 |
| 5 Nov 2019 | INR | 195 | 196.75 | 192.2 | 193.75 | 193.75 | -1.1 (-0.56%) | 4,925 |
| 4 Nov 2019 | INR | 196 | 198.4 | 193.8 | 194.85 | 194.85 | +0.5 (+0.26%) | 4,926 |
| 1 Nov 2019 | INR | 193.4 | 195.85 | 192 | 194.35 | 194.35 | +2.4 (+1.25%) | 8,054 |
| 31 Oct 2019 | INR | 190 | 197.05 | 188.4 | 191.95 | 191.95 | +1.9 (+1.00%) | 3,008 |
| 30 Oct 2019 | INR | 192.5 | 193.3 | 189.5 | 190.05 | 190.05 | -1.55 (-0.81%) | 3,232 |
| 29 Oct 2019 | INR | 189.1 | 192.9 | 189 | 191.6 | 191.6 | +4.6 (+2.46%) | 8,596 |
