| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 161.9 | 163.5 | 152 | 158.5 | 15.85 | +0.15 (+0.09%) | 16,085 |
| 9 Dec 2019 | INR | 162 | 162 | 156.15 | 158.35 | 15.835 | +1.65 (+1.05%) | 4,866 |
| 6 Dec 2019 | INR | 161.9 | 161.9 | 156.6 | 156.7 | 15.67 | -2.8 (-1.76%) | 8,709 |
| 5 Dec 2019 | INR | 156 | 163 | 156 | 159.5 | 15.95 | +0.45 (+0.28%) | 8,699 |
| 4 Dec 2019 | INR | 158 | 161 | 158 | 159.05 | 15.905 | +1.05 (+0.66%) | 2,851 |
| 3 Dec 2019 | INR | 163.95 | 163.95 | 155.75 | 158 | 15.8 | +0.85 (+0.54%) | 819 |
| 2 Dec 2019 | INR | 159.5 | 160.9 | 157.15 | 157.15 | 15.715 | -4.15 (-2.57%) | 3,858 |
| 29 Nov 2019 | INR | 167 | 167 | 157 | 161.3 | 16.13 | +3.05 (+1.93%) | 10,746 |
| 28 Nov 2019 | INR | 150 | 160 | 150 | 158.25 | 15.825 | +1 (+0.64%) | 7,177 |
| 27 Nov 2019 | INR | 155.75 | 161.5 | 155.75 | 157.25 | 15.725 | +0.1 (+0.06%) | 1,818 |
| 26 Nov 2019 | INR | 158 | 170 | 155.6 | 157.15 | 15.715 | -0.6 (-0.38%) | 3,432 |
| 25 Nov 2019 | INR | 159.5 | 162.95 | 155.55 | 157.75 | 15.775 | +0.05 (+0.03%) | 2,329 |
| 22 Nov 2019 | INR | 183 | 183 | 155.5 | 157.7 | 15.77 | -0.1 (-0.06%) | 3,443 |
| 21 Nov 2019 | INR | 158.1 | 161 | 155.15 | 157.8 | 15.78 | +0.75 (+0.48%) | 1,222 |
| 20 Nov 2019 | INR | 168.9 | 168.9 | 156.85 | 157.05 | 15.705 | -6.95 (-4.24%) | 2,602 |
| 19 Nov 2019 | INR | 171 | 175 | 158.35 | 164 | 16.4 | -2.6 (-1.56%) | 57,009 |
| 18 Nov 2019 | INR | 156.2 | 169.4 | 153.5 | 166.6 | 16.66 | +8.15 (+5.14%) | 9,049 |
| 15 Nov 2019 | INR | 162 | 162 | 153 | 158.45 | 15.845 | +2.4 (+1.54%) | 5,349 |
| 14 Nov 2019 | INR | 165 | 165 | 148 | 156.05 | 15.605 | +1.05 (+0.68%) | 6,031 |
| 13 Nov 2019 | INR | 142.5 | 159.95 | 142.5 | 155 | 15.5 | +3.05 (+2.01%) | 28,581 |
| 11 Nov 2019 | INR | 142.5 | 158 | 142.5 | 151.95 | 15.195 | 0.0 (0.0%) | 20,709 |
| 8 Nov 2019 | INR | 169.9 | 169.9 | 150.55 | 151.95 | 15.195 | -4.4 (-2.81%) | 2,453 |
| 7 Nov 2019 | INR | 155 | 175 | 149.1 | 156.35 | 15.635 | +3.85 (+2.52%) | 36,404 |
| 6 Nov 2019 | INR | 157 | 157 | 146.7 | 152.5 | 15.25 | +1.5 (+0.99%) | 3,419 |
| 5 Nov 2019 | INR | 158.9 | 158.9 | 146.8 | 151 | 15.1 | +1.65 (+1.10%) | 939 |
| 4 Nov 2019 | INR | 160 | 160 | 147.5 | 149.35 | 14.935 | -4 (-2.61%) | 2,758 |
| 1 Nov 2019 | INR | 146.95 | 158.4 | 141 | 153.35 | 15.335 | +10.55 (+7.39%) | 18,380 |
| 31 Oct 2019 | INR | 147.9 | 147.9 | 139 | 142.8 | 14.28 | +2.3 (+1.64%) | 3,408 |
| 30 Oct 2019 | INR | 147 | 147 | 137.8 | 140.5 | 14.05 | +2.2 (+1.59%) | 2,375 |
| 29 Oct 2019 | INR | 138 | 139.9 | 136.05 | 138.3 | 13.83 | +0.85 (+0.62%) | 286 |
