| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 153 | 153 | 136.7 | 138.1 | 138.1 | -10.35 (-6.97%) | 38,280 |
| 9 Dec 2019 | INR | 155 | 156.2 | 147.6 | 148.45 | 148.45 | -3.75 (-2.46%) | 17,921 |
| 6 Dec 2019 | INR | 159.9 | 161.8 | 150.55 | 152.2 | 152.2 | -5.4 (-3.43%) | 27,031 |
| 5 Dec 2019 | INR | 159.05 | 163.15 | 156 | 157.6 | 157.6 | -0.45 (-0.28%) | 44,648 |
| 4 Dec 2019 | INR | 156 | 167.4 | 151.5 | 158.05 | 158.05 | +1.75 (+1.12%) | 43,592 |
| 3 Dec 2019 | INR | 171.15 | 172.45 | 155.35 | 156.3 | 156.3 | -13.75 (-8.09%) | 34,202 |
| 2 Dec 2019 | INR | 169.9 | 174.8 | 161 | 170.05 | 170.05 | +1.6 (+0.95%) | 56,271 |
| 29 Nov 2019 | INR | 170 | 175 | 167.2 | 168.45 | 168.45 | -2.25 (-1.32%) | 63,270 |
| 28 Nov 2019 | INR | 152.8 | 179.1 | 152.8 | 170.7 | 170.7 | +17.75 (+11.61%) | 174,471 |
| 27 Nov 2019 | INR | 156.9 | 156.9 | 147.2 | 152.95 | 152.95 | +0.8 (+0.53%) | 29,544 |
| 26 Nov 2019 | INR | 141.7 | 163.5 | 140 | 152.15 | 152.15 | +14.7 (+10.69%) | 209,200 |
| 25 Nov 2019 | INR | 145.4 | 146 | 123.2 | 137.45 | 137.45 | -8.5 (-5.82%) | 32,214 |
| 22 Nov 2019 | INR | 145.65 | 148 | 139.25 | 145.95 | 145.95 | +1.1 (+0.76%) | 11,784 |
| 21 Nov 2019 | INR | 153 | 153 | 144 | 144.85 | 144.85 | -7.75 (-5.08%) | 7,591 |
| 20 Nov 2019 | INR | 157 | 157.05 | 150.25 | 152.6 | 152.6 | -4.4 (-2.80%) | 2,958 |
| 19 Nov 2019 | INR | 154 | 157.7 | 149 | 157 | 157 | +1.55 (+1.00%) | 10,233 |
| 18 Nov 2019 | INR | 156.8 | 159 | 150 | 155.45 | 155.45 | +0.55 (+0.36%) | 33,357 |
| 15 Nov 2019 | INR | 149.9 | 159 | 143.9 | 154.9 | 154.9 | +13.45 (+9.51%) | 1,313,424 |
| 14 Nov 2019 | INR | 143.45 | 143.5 | 137 | 141.45 | 141.45 | +0.7 (+0.50%) | 7,607 |
| 13 Nov 2019 | INR | 137 | 147.5 | 135.05 | 140.75 | 140.75 | +4.75 (+3.49%) | 15,160 |
| 11 Nov 2019 | INR | 138 | 141.65 | 134 | 136 | 136 | -1.45 (-1.05%) | 5,398 |
| 8 Nov 2019 | INR | 128 | 145.8 | 127.9 | 137.45 | 137.45 | +9.3 (+7.26%) | 36,684 |
| 7 Nov 2019 | INR | 123.1 | 132.15 | 123.1 | 128.15 | 128.15 | +3.75 (+3.01%) | 916,620 |
| 6 Nov 2019 | INR | 120.6 | 127 | 119.1 | 124.4 | 124.4 | +5.15 (+4.32%) | 3,796 |
| 5 Nov 2019 | INR | 118 | 120.6 | 117.05 | 119.25 | 119.25 | +3.05 (+2.62%) | 1,050,941 |
| 4 Nov 2019 | INR | 118 | 118.05 | 115.35 | 116.2 | 116.2 | -2 (-1.69%) | 949 |
| 1 Nov 2019 | INR | 115.8 | 119.8 | 115.1 | 118.2 | 118.2 | +4.5 (+3.96%) | 7,716 |
| 31 Oct 2019 | INR | 113.4 | 115.1 | 110.7 | 113.7 | 113.7 | +0.7 (+0.62%) | 1,750 |
| 30 Oct 2019 | INR | 118.9 | 118.9 | 110.5 | 113 | 113 | -5.1 (-4.32%) | 2,144 |
| 29 Oct 2019 | INR | 120 | 120 | 115 | 118.1 | 118.1 | +0.05 (+0.04%) | 1,193 |
