| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 149.1 | 155.5 | 146.95 | 154.1 | 154.1 | +6 (+4.05%) | 160,661 |
| 9 Dec 2019 | INR | 148.1 | 162.1 | 148 | 148.1 | 148.1 | -7.65 (-4.91%) | 112,500 |
| 6 Dec 2019 | INR | 164 | 164.45 | 155.75 | 155.75 | 155.75 | -8.15 (-4.97%) | 65,921 |
| 5 Dec 2019 | INR | 166.7 | 169.6 | 163 | 163.9 | 163.9 | -1.8 (-1.09%) | 41,155 |
| 4 Dec 2019 | INR | 168.6 | 170.35 | 163.5 | 165.7 | 165.7 | -2.25 (-1.34%) | 32,401 |
| 3 Dec 2019 | INR | 171 | 175.9 | 166.8 | 167.95 | 167.95 | -2.55 (-1.50%) | 46,385 |
| 2 Dec 2019 | INR | 172 | 178 | 163.45 | 170.5 | 170.5 | -0.55 (-0.32%) | 145,586 |
| 29 Nov 2019 | INR | 186.8 | 186.8 | 169.1 | 171.05 | 171.05 | -6.9 (-3.88%) | 282,454 |
| 28 Nov 2019 | INR | 174.8 | 177.95 | 170.5 | 177.95 | 177.95 | +8.45 (+4.99%) | 148,891 |
| 27 Nov 2019 | INR | 156 | 169.95 | 156 | 169.5 | 169.5 | +7.6 (+4.69%) | 113,864 |
| 26 Nov 2019 | INR | 156.85 | 163.55 | 151.6 | 161.9 | 161.9 | +6.1 (+3.92%) | 159,285 |
| 25 Nov 2019 | INR | 153 | 159.15 | 149.85 | 155.8 | 155.8 | +4.2 (+2.77%) | 126,085 |
| 22 Nov 2019 | INR | 153 | 157.15 | 150 | 151.6 | 151.6 | +1.9 (+1.27%) | 118,049 |
| 21 Nov 2019 | INR | 142.55 | 150.45 | 141.65 | 149.7 | 149.7 | +6.4 (+4.47%) | 128,922 |
| 20 Nov 2019 | INR | 146 | 148.35 | 142.55 | 143.3 | 143.3 | -2.05 (-1.41%) | 29,341 |
| 19 Nov 2019 | INR | 144 | 147.3 | 141.85 | 145.35 | 145.35 | +0.4 (+0.28%) | 40,279 |
| 18 Nov 2019 | INR | 148 | 148 | 142.5 | 144.95 | 144.95 | -4.35 (-2.91%) | 65,597 |
| 15 Nov 2019 | INR | 148 | 151.4 | 141.95 | 149.3 | 149.3 | +0.5 (+0.34%) | 96,570 |
| 14 Nov 2019 | INR | 149 | 153.8 | 140.5 | 148.8 | 148.8 | +1.4 (+0.95%) | 155,512 |
| 13 Nov 2019 | INR | 142.6 | 149 | 136.9 | 147.4 | 147.4 | +5.45 (+3.84%) | 224,820 |
| 11 Nov 2019 | INR | 138.4 | 141.95 | 137.75 | 141.95 | 141.95 | +6.75 (+4.99%) | 211,494 |
| 8 Nov 2019 | INR | 135.2 | 135.2 | 124 | 135.2 | 135.2 | +6.4 (+4.97%) | 286,063 |
| 7 Nov 2019 | INR | 128.8 | 128.8 | 128.8 | 128.8 | 128.8 | +6.1 (+4.97%) | 20,947 |
| 6 Nov 2019 | INR | 122.7 | 122.7 | 122.7 | 122.7 | 122.7 | +5.8 (+4.96%) | 30,064 |
| 5 Nov 2019 | INR | 116.9 | 116.9 | 116.9 | 116.9 | 116.9 | +5.55 (+4.98%) | 15,474 |
| 4 Nov 2019 | INR | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | +5.3 (+5.00%) | 11,112 |
| 1 Nov 2019 | INR | 102.5 | 106.05 | 101.9 | 106.05 | 106.05 | +5.05 (+5%) | 21,388 |
| 31 Oct 2019 | INR | 97 | 101 | 96.95 | 101 | 101 | +4.8 (+4.99%) | 210,414 |
| 30 Oct 2019 | INR | 98.85 | 100.85 | 95.25 | 96.2 | 96.2 | -1.65 (-1.69%) | 82,833 |
| 29 Oct 2019 | INR | 95 | 99.9 | 94.5 | 97.85 | 97.85 | +1.15 (+1.19%) | 163,618 |
