| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 134.25 | 139 | 134.25 | 137.2 | 137.2 | +1 (+0.73%) | 3,137 |
| 9 Dec 2019 | INR | 135.8 | 144 | 132.25 | 136.2 | 136.2 | +1.25 (+0.93%) | 34,589 |
| 6 Dec 2019 | INR | 139.85 | 140 | 130.6 | 134.95 | 134.95 | -3.65 (-2.63%) | 11,256 |
| 5 Dec 2019 | INR | 144.15 | 145.5 | 138 | 138.6 | 138.6 | -5 (-3.48%) | 27,678 |
| 4 Dec 2019 | INR | 135.45 | 146.8 | 135.45 | 143.6 | 143.6 | +4.2 (+3.01%) | 16,241 |
| 3 Dec 2019 | INR | 153 | 153.8 | 131.75 | 139.4 | 139.4 | -15.6 (-10.06%) | 47,826 |
| 2 Dec 2019 | INR | 159.35 | 159.35 | 153.55 | 155 | 155 | -4.6 (-2.88%) | 4,808 |
| 29 Nov 2019 | INR | 155.9 | 165.35 | 155.9 | 159.6 | 159.6 | +2.25 (+1.43%) | 8,486 |
| 28 Nov 2019 | INR | 156.9 | 162 | 154.25 | 157.35 | 157.35 | -1.05 (-0.66%) | 10,416 |
| 27 Nov 2019 | INR | 163.95 | 165 | 157 | 158.4 | 158.4 | -4.35 (-2.67%) | 15,579 |
| 26 Nov 2019 | INR | 166.5 | 169.6 | 161 | 162.75 | 162.75 | -4.55 (-2.72%) | 11,346 |
| 25 Nov 2019 | INR | 171.6 | 173 | 165 | 167.3 | 167.3 | -2.9 (-1.70%) | 20,592 |
| 22 Nov 2019 | INR | 170.9 | 174 | 167.5 | 170.2 | 170.2 | -0.2 (-0.12%) | 12,181 |
| 21 Nov 2019 | INR | 169.95 | 179.8 | 169.95 | 170.4 | 170.4 | +3.85 (+2.31%) | 92,258 |
| 20 Nov 2019 | INR | 160.05 | 169.4 | 157.7 | 166.55 | 166.55 | +6.7 (+4.19%) | 49,437 |
| 19 Nov 2019 | INR | 158.8 | 164.9 | 157 | 159.85 | 159.85 | +0.8 (+0.50%) | 23,936 |
| 18 Nov 2019 | INR | 159.1 | 162.85 | 157.2 | 159.05 | 159.05 | -0.95 (-0.59%) | 8,634 |
| 15 Nov 2019 | INR | 162 | 167 | 156.45 | 160 | 160 | +2.3 (+1.46%) | 31,899 |
| 14 Nov 2019 | INR | 156.85 | 158.6 | 153 | 157.7 | 157.7 | +1.55 (+0.99%) | 19,339 |
| 13 Nov 2019 | INR | 154.65 | 157.4 | 151.9 | 156.15 | 156.15 | +2.7 (+1.76%) | 7,284 |
| 11 Nov 2019 | INR | 158.25 | 159 | 152.6 | 153.45 | 153.45 | -4.8 (-3.03%) | 11,089 |
| 8 Nov 2019 | INR | 159.8 | 162 | 157.95 | 158.25 | 158.25 | +0.2 (+0.13%) | 21,984 |
| 7 Nov 2019 | INR | 151.5 | 160.1 | 150.6 | 158.05 | 158.05 | +8.05 (+5.37%) | 21,807 |
| 6 Nov 2019 | INR | 151.05 | 151.8 | 148.95 | 150 | 150 | -1.65 (-1.09%) | 2,311 |
| 5 Nov 2019 | INR | 151 | 152.5 | 149 | 151.65 | 151.65 | -0.1 (-0.07%) | 5,591 |
| 4 Nov 2019 | INR | 161.8 | 161.8 | 150 | 151.75 | 151.75 | -3.95 (-2.54%) | 10,005 |
| 1 Nov 2019 | INR | 156.6 | 156.95 | 151.7 | 155.7 | 155.7 | -0.6 (-0.38%) | 7,531 |
| 31 Oct 2019 | INR | 162 | 162 | 154.5 | 156.3 | 156.3 | -1.7 (-1.08%) | 4,479 |
| 30 Oct 2019 | INR | 155.9 | 166.4 | 154.4 | 158 | 158 | +3 (+1.94%) | 32,462 |
| 29 Oct 2019 | INR | 154 | 157.65 | 153.15 | 155 | 155 | +2.3 (+1.51%) | 9,005 |
