| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 152.6 | 155.4 | 150.55 | 154.15 | 154.15 | +2.25 (+1.48%) | 164,815 |
| 9 Dec 2019 | INR | 150 | 157 | 150 | 151.9 | 151.9 | +7.95 (+5.52%) | 324,157 |
| 6 Dec 2019 | INR | 182.7 | 194.55 | 143.95 | 143.95 | 143.95 | -35.95 (-19.98%) | 227,427 |
| 5 Dec 2019 | INR | 185.5 | 185.5 | 178.55 | 179.9 | 179.9 | +0.7 (+0.39%) | 283,660 |
| 4 Dec 2019 | INR | 182.2 | 182.75 | 178.95 | 179.2 | 179.2 | -1.5 (-0.83%) | 144,615 |
| 3 Dec 2019 | INR | 181.9 | 182.65 | 179.7 | 180.7 | 180.7 | -0.4 (-0.22%) | 224,681 |
| 2 Dec 2019 | INR | 182.7 | 182.7 | 179.95 | 181.1 | 181.1 | -0.25 (-0.14%) | 143,254 |
| 29 Nov 2019 | INR | 181.8 | 182.6 | 181 | 181.35 | 181.35 | -0.4 (-0.22%) | 266,585 |
| 28 Nov 2019 | INR | 184.75 | 184.75 | 181.5 | 181.75 | 181.75 | +0.35 (+0.19%) | 174,297 |
| 27 Nov 2019 | INR | 182.5 | 185 | 180.5 | 181.4 | 181.4 | -1.1 (-0.60%) | 387,043 |
| 26 Nov 2019 | INR | 183.85 | 184.5 | 180.35 | 182.5 | 182.5 | +0.45 (+0.25%) | 147,373 |
| 25 Nov 2019 | INR | 189.9 | 189.9 | 181.45 | 182.05 | 182.05 | +0.75 (+0.41%) | 294,772 |
| 22 Nov 2019 | INR | 182.4 | 183.45 | 181.15 | 181.3 | 181.3 | -0.4 (-0.22%) | 2,151 |
| 21 Nov 2019 | INR | 192 | 192 | 181.05 | 181.7 | 181.7 | +0.35 (+0.19%) | 164,948 |
| 20 Nov 2019 | INR | 191 | 191 | 181.1 | 181.35 | 181.35 | -0.95 (-0.52%) | 126,817 |
| 19 Nov 2019 | INR | 182.95 | 184 | 181.25 | 182.3 | 182.3 | +0.3 (+0.16%) | 258,435 |
| 18 Nov 2019 | INR | 185.4 | 185.4 | 181.45 | 182 | 182 | -1.15 (-0.63%) | 120,074 |
| 15 Nov 2019 | INR | 186.9 | 186.9 | 182.05 | 183.15 | 183.15 | -0.85 (-0.46%) | 139,224 |
| 14 Nov 2019 | INR | 191.8 | 191.8 | 183.9 | 184 | 184 | -0.35 (-0.19%) | 94,634 |
| 13 Nov 2019 | INR | 187.95 | 187.95 | 184 | 184.35 | 184.35 | -0.7 (-0.38%) | 62,526 |
| 11 Nov 2019 | INR | 186.9 | 186.9 | 184.65 | 185.05 | 185.05 | -0.85 (-0.46%) | 165,609 |
| 8 Nov 2019 | INR | 183.9 | 186.3 | 182.3 | 185.9 | 185.9 | +2.75 (+1.50%) | 98,453 |
| 7 Nov 2019 | INR | 187 | 188 | 181.75 | 183.15 | 183.15 | -2.3 (-1.24%) | 162,265 |
| 6 Nov 2019 | INR | 188.5 | 188.5 | 184.9 | 185.45 | 185.45 | +0.45 (+0.24%) | 292,535 |
| 5 Nov 2019 | INR | 186 | 186.6 | 184.5 | 185 | 185 | +0.55 (+0.30%) | 87,628 |
| 4 Nov 2019 | INR | 187.75 | 187.75 | 182.8 | 184.45 | 184.45 | -0.5 (-0.27%) | 93,166 |
| 1 Nov 2019 | INR | 184.9 | 187.45 | 184.5 | 184.95 | 184.95 | +1.4 (+0.76%) | 225,918 |
| 31 Oct 2019 | INR | 187.85 | 187.85 | 183 | 183.55 | 183.55 | -1.4 (-0.76%) | 65,353 |
| 30 Oct 2019 | INR | 200 | 200 | 183.75 | 184.95 | 184.95 | -1.1 (-0.59%) | 69,401 |
| 29 Oct 2019 | INR | 191.75 | 191.75 | 185.15 | 186.05 | 186.05 | -0.4 (-0.21%) | 208,660 |
