| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 120.3 | 125.5 | 115.35 | 122.75 | 122.75 | +2.4 (+1.99%) | 2,997 |
| 9 Dec 2019 | INR | 121.3 | 121.7 | 119.9 | 120.35 | 120.35 | +0.1 (+0.08%) | 1,603 |
| 6 Dec 2019 | INR | 122.45 | 123.35 | 119.75 | 120.25 | 120.25 | -1.25 (-1.03%) | 2,452 |
| 5 Dec 2019 | INR | 126.5 | 126.55 | 120.7 | 121.5 | 121.5 | -4.55 (-3.61%) | 2,840 |
| 4 Dec 2019 | INR | 125.7 | 126.4 | 125.2 | 126.05 | 126.05 | -4.4 (-3.37%) | 1,328 |
| 3 Dec 2019 | INR | 130 | 130.75 | 128 | 130.45 | 130.45 | +0.55 (+0.42%) | 1,340 |
| 2 Dec 2019 | INR | 127.9 | 131 | 127.9 | 129.9 | 129.9 | +2.5 (+1.96%) | 929,423 |
| 29 Nov 2019 | INR | 126 | 130 | 121.2 | 127.4 | 127.4 | +2.95 (+2.37%) | 4,914 |
| 28 Nov 2019 | INR | 120.85 | 126 | 120.65 | 124.45 | 124.45 | +4.2 (+3.49%) | 3,447 |
| 27 Nov 2019 | INR | 123 | 123.85 | 119.05 | 120.25 | 120.25 | -2.45 (-2.00%) | 3,946 |
| 26 Nov 2019 | INR | 123.85 | 126 | 120.4 | 122.7 | 122.7 | -1.45 (-1.17%) | 2,658 |
| 25 Nov 2019 | INR | 122.4 | 124.8 | 122.4 | 124.15 | 124.15 | +1.6 (+1.31%) | 2,419 |
| 22 Nov 2019 | INR | 121 | 123.8 | 121 | 122.55 | 122.55 | +2 (+1.66%) | 6,282 |
| 21 Nov 2019 | INR | 138 | 140.3 | 119 | 120.55 | 120.55 | -1.1 (-0.90%) | 53,263 |
| 20 Nov 2019 | INR | 124 | 124.05 | 119.05 | 121.65 | 121.65 | -0.65 (-0.53%) | 3,791 |
| 19 Nov 2019 | INR | 119.5 | 125.55 | 119.5 | 122.3 | 122.3 | +5.15 (+4.40%) | 5,759 |
| 18 Nov 2019 | INR | 120.55 | 121.3 | 116.3 | 117.15 | 117.15 | -3.35 (-2.78%) | 973 |
| 15 Nov 2019 | INR | 116.25 | 121 | 116.15 | 120.5 | 120.5 | -1.05 (-0.86%) | 3,411 |
| 14 Nov 2019 | INR | 118.1 | 125 | 114.4 | 121.55 | 121.55 | +3.05 (+2.57%) | 3,892 |
| 13 Nov 2019 | INR | 121.2 | 122 | 114.2 | 118.5 | 118.5 | -4.8 (-3.89%) | 3,808 |
| 11 Nov 2019 | INR | 125 | 132.2 | 120 | 123.3 | 123.3 | -1.3 (-1.04%) | 3,281 |
| 8 Nov 2019 | INR | 127.95 | 129.45 | 122.45 | 124.6 | 124.6 | -7.1 (-5.39%) | 4,389 |
| 7 Nov 2019 | INR | 129.9 | 131.8 | 128.8 | 131.7 | 131.7 | +1.75 (+1.35%) | 758 |
| 6 Nov 2019 | INR | 129.9 | 132.15 | 128.8 | 129.95 | 129.95 | -2.65 (-2.00%) | 1,225 |
| 5 Nov 2019 | INR | 133.9 | 135 | 130.2 | 132.6 | 132.6 | -3.9 (-2.86%) | 1,782 |
| 4 Nov 2019 | INR | 137 | 137 | 135 | 136.5 | 136.5 | +1.1 (+0.81%) | 1,447 |
| 1 Nov 2019 | INR | 136.5 | 136.7 | 135.2 | 135.4 | 135.4 | -1.3 (-0.95%) | 1,277 |
| 31 Oct 2019 | INR | 139.5 | 139.5 | 134.45 | 136.7 | 136.7 | -2 (-1.44%) | 3,406 |
| 30 Oct 2019 | INR | 138.5 | 139.65 | 137.4 | 138.7 | 138.7 | +1.65 (+1.20%) | 642 |
| 29 Oct 2019 | INR | 137.3 | 138 | 135.7 | 137.05 | 137.05 | -1.85 (-1.33%) | 2,077 |
