| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,145 | 1,157.5 | 1,131.85 | 1,153.9 | 1,153.9 | +2.15 (+0.19%) | 347 |
| 9 Dec 2019 | INR | 1,142 | 1,154.2 | 1,142 | 1,151.75 | 1,151.75 | +14.6 (+1.28%) | 1,088 |
| 6 Dec 2019 | INR | 1,153 | 1,165.7 | 1,129 | 1,137.15 | 1,137.15 | -15.7 (-1.36%) | 1,503 |
| 5 Dec 2019 | INR | 1,175 | 1,194.5 | 1,145 | 1,152.85 | 1,152.85 | -32.35 (-2.73%) | 975 |
| 4 Dec 2019 | INR | 1,150.3 | 1,197.6 | 1,150 | 1,185.2 | 1,185.2 | +34.1 (+2.96%) | 1,748 |
| 3 Dec 2019 | INR | 1,158.65 | 1,158.65 | 1,148.5 | 1,151.1 | 1,151.1 | -5.4 (-0.47%) | 10,427 |
| 2 Dec 2019 | INR | 1,152.5 | 1,161.2 | 1,149.55 | 1,156.5 | 1,156.5 | -0.8 (-0.07%) | 239 |
| 29 Nov 2019 | INR | 1,150 | 1,168 | 1,148.55 | 1,157.3 | 1,157.3 | +4.05 (+0.35%) | 1,323 |
| 28 Nov 2019 | INR | 1,110 | 1,166.4 | 1,110 | 1,153.25 | 1,153.25 | +2.85 (+0.25%) | 635,272 |
| 27 Nov 2019 | INR | 1,166 | 1,166 | 1,146.5 | 1,150.4 | 1,150.4 | +10.65 (+0.93%) | 288 |
| 26 Nov 2019 | INR | 1,165.55 | 1,168 | 1,120 | 1,139.75 | 1,139.75 | -21.65 (-1.86%) | 591 |
| 25 Nov 2019 | INR | 1,154.5 | 1,165 | 1,150 | 1,161.4 | 1,161.4 | +3.2 (+0.28%) | 201 |
| 22 Nov 2019 | INR | 1,170.3 | 1,170.3 | 1,133.2 | 1,158.2 | 1,158.2 | -8.25 (-0.71%) | 1,255 |
| 21 Nov 2019 | INR | 1,175 | 1,176.25 | 1,163.75 | 1,166.45 | 1,166.45 | -12.3 (-1.04%) | 596 |
| 20 Nov 2019 | INR | 1,173.5 | 1,180.85 | 1,173.25 | 1,178.75 | 1,178.75 | +2.2 (+0.19%) | 410 |
| 19 Nov 2019 | INR | 1,166.1 | 1,178.4 | 1,163.85 | 1,176.55 | 1,176.55 | +12.05 (+1.03%) | 663 |
| 18 Nov 2019 | INR | 1,151.1 | 1,169.4 | 1,151.1 | 1,164.5 | 1,164.5 | +3.95 (+0.34%) | 806 |
| 15 Nov 2019 | INR | 1,158.45 | 1,164 | 1,155 | 1,160.55 | 1,160.55 | -1.1 (-0.09%) | 653 |
| 14 Nov 2019 | INR | 1,192 | 1,192 | 1,156.7 | 1,161.65 | 1,161.65 | -19.7 (-1.67%) | 463 |
| 13 Nov 2019 | INR | 1,130.1 | 1,184.35 | 1,130.1 | 1,181.35 | 1,181.35 | +20.4 (+1.76%) | 1,694 |
| 11 Nov 2019 | INR | 1,184 | 1,184.35 | 1,130.3 | 1,160.95 | 1,160.95 | -23.4 (-1.98%) | 5,257 |
| 8 Nov 2019 | INR | 1,153 | 1,197 | 1,153 | 1,184.35 | 1,184.35 | +17.7 (+1.52%) | 3,621 |
| 7 Nov 2019 | INR | 1,153 | 1,187.25 | 1,143.4 | 1,166.65 | 1,166.65 | +28.3 (+2.49%) | 927 |
| 6 Nov 2019 | INR | 1,139.25 | 1,147 | 1,128 | 1,138.35 | 1,138.35 | +7.65 (+0.68%) | 1,272 |
| 5 Nov 2019 | INR | 1,126.75 | 1,147 | 1,117 | 1,130.7 | 1,130.7 | +2.95 (+0.26%) | 19,321 |
| 4 Nov 2019 | INR | 1,131.35 | 1,149.45 | 1,113.15 | 1,127.75 | 1,127.75 | +15.4 (+1.38%) | 1,138 |
| 1 Nov 2019 | INR | 1,122.8 | 1,147.5 | 1,105 | 1,112.35 | 1,112.35 | -3.45 (-0.31%) | 1,567 |
| 31 Oct 2019 | INR | 1,125 | 1,125 | 1,101 | 1,115.8 | 1,115.8 | +3.4 (+0.31%) | 1,068 |
| 30 Oct 2019 | INR | 1,127.3 | 1,135.05 | 1,107.15 | 1,112.4 | 1,112.4 | -13.85 (-1.23%) | 1,912 |
| 29 Oct 2019 | INR | 1,146 | 1,171 | 1,120 | 1,126.25 | 1,126.25 | +8.9 (+0.80%) | 2,170 |
