| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 135.05 | 135.4 | 132.2 | 133.05 | 133.05 | -2.2 (-1.63%) | 12,741 |
| 9 Dec 2019 | INR | 136.15 | 137.7 | 132.3 | 135.25 | 135.25 | +2.1 (+1.58%) | 36,895 |
| 6 Dec 2019 | INR | 135.6 | 136.2 | 132.8 | 133.15 | 133.15 | -2.2 (-1.63%) | 19,010 |
| 5 Dec 2019 | INR | 138.5 | 138.75 | 134.9 | 135.35 | 135.35 | -2.35 (-1.71%) | 18,920 |
| 4 Dec 2019 | INR | 137.05 | 138.35 | 136.4 | 137.7 | 137.7 | -1.35 (-0.97%) | 20,451 |
| 3 Dec 2019 | INR | 140.65 | 140.8 | 137.5 | 139.05 | 139.05 | -0.85 (-0.61%) | 38,649 |
| 2 Dec 2019 | INR | 139 | 140.85 | 136.5 | 139.9 | 139.9 | +1 (+0.72%) | 32,890 |
| 29 Nov 2019 | INR | 135.8 | 140.7 | 134.5 | 138.9 | 138.9 | +3.9 (+2.89%) | 66,678 |
| 28 Nov 2019 | INR | 134.4 | 136 | 134.2 | 135 | 135 | +1.25 (+0.93%) | 38,463 |
| 27 Nov 2019 | INR | 136.65 | 137.25 | 133.45 | 133.75 | 133.75 | -3.1 (-2.27%) | 15,226 |
| 26 Nov 2019 | INR | 137.7 | 137.7 | 135.1 | 136.85 | 136.85 | +0.9 (+0.66%) | 43,312 |
| 25 Nov 2019 | INR | 135.9 | 136.95 | 135.5 | 135.95 | 135.95 | +0.8 (+0.59%) | 52,451 |
| 22 Nov 2019 | INR | 136.5 | 136.75 | 133.55 | 135.15 | 135.15 | -1.25 (-0.92%) | 30,547 |
| 21 Nov 2019 | INR | 136.55 | 137.9 | 135.2 | 136.4 | 136.4 | +0.15 (+0.11%) | 53,903 |
| 20 Nov 2019 | INR | 136.9 | 138.1 | 135.8 | 136.25 | 136.25 | -0.55 (-0.40%) | 37,306 |
| 19 Nov 2019 | INR | 136.55 | 138.95 | 135.1 | 136.8 | 136.8 | +3.2 (+2.40%) | 45,294 |
| 18 Nov 2019 | INR | 138 | 138 | 133.05 | 133.6 | 133.6 | -2.55 (-1.87%) | 46,407 |
| 15 Nov 2019 | INR | 138 | 138.95 | 135.2 | 136.15 | 136.15 | -1.9 (-1.38%) | 50,699 |
| 14 Nov 2019 | INR | 139.45 | 139.5 | 137.5 | 138.05 | 138.05 | -1.1 (-0.79%) | 21,042 |
| 13 Nov 2019 | INR | 140 | 141.9 | 138.5 | 139.15 | 139.15 | +0.8 (+0.58%) | 102,273 |
| 11 Nov 2019 | INR | 138.1 | 140.75 | 138 | 138.35 | 138.35 | +0.75 (+0.55%) | 66,562 |
| 8 Nov 2019 | INR | 141.4 | 142.9 | 137.1 | 137.6 | 137.6 | -4.35 (-3.06%) | 135,928 |
| 7 Nov 2019 | INR | 141.9 | 143.5 | 140.4 | 141.95 | 141.95 | +2.05 (+1.47%) | 113,155 |
| 6 Nov 2019 | INR | 137.6 | 142.4 | 137.6 | 139.9 | 139.9 | +2.85 (+2.08%) | 235,559 |
| 5 Nov 2019 | INR | 141.8 | 142.5 | 136 | 137.05 | 137.05 | -4 (-2.84%) | 450,063 |
| 4 Nov 2019 | INR | 147.1 | 154 | 140.15 | 141.05 | 141.05 | -5.05 (-3.46%) | 18,349,222 |
| 1 Nov 2019 | INR | 148 | 149.85 | 145.1 | 146.1 | 146.1 | -1.9 (-1.28%) | 19,258 |
| 31 Oct 2019 | INR | 149 | 151.9 | 147.3 | 148 | 148 | -0.25 (-0.17%) | 24,341 |
| 30 Oct 2019 | INR | 151 | 151 | 147.2 | 148.25 | 148.25 | -1.25 (-0.84%) | 66,311 |
| 29 Oct 2019 | INR | 147 | 154.6 | 144.8 | 149.5 | 149.5 | +5.85 (+4.07%) | 83,926 |
