| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 133.75 | 133.8 | 128.05 | 128.9 | 128.9 | -6.55 (-4.84%) | 5,275 |
| 9 Dec 2019 | INR | 136.65 | 137 | 133.5 | 135.45 | 135.45 | -0.45 (-0.33%) | 2,526 |
| 6 Dec 2019 | INR | 139.35 | 139.35 | 135.25 | 135.9 | 135.9 | -2.9 (-2.09%) | 8,648 |
| 5 Dec 2019 | INR | 142.55 | 142.55 | 137.95 | 138.8 | 138.8 | -0.9 (-0.64%) | 11,482 |
| 4 Dec 2019 | INR | 138.7 | 141.3 | 138.65 | 139.7 | 139.7 | +0.2 (+0.14%) | 5,698 |
| 3 Dec 2019 | INR | 141.35 | 141.35 | 138.3 | 139.5 | 139.5 | -2.15 (-1.52%) | 7,485 |
| 2 Dec 2019 | INR | 140.1 | 144.5 | 138 | 141.65 | 141.65 | +1.65 (+1.18%) | 29,424 |
| 29 Nov 2019 | INR | 142.5 | 142.5 | 138.7 | 140 | 140 | -2.3 (-1.62%) | 10,238 |
| 28 Nov 2019 | INR | 141 | 147 | 140.8 | 142.3 | 142.3 | +2.45 (+1.75%) | 51,955 |
| 27 Nov 2019 | INR | 140 | 143.15 | 138.95 | 139.85 | 139.85 | -0.25 (-0.18%) | 7,097 |
| 26 Nov 2019 | INR | 139.05 | 143.1 | 138.25 | 140.1 | 140.1 | +2.4 (+1.74%) | 12,948 |
| 25 Nov 2019 | INR | 139.2 | 141.2 | 137.05 | 137.7 | 137.7 | -2.6 (-1.85%) | 4,060 |
| 22 Nov 2019 | INR | 147 | 149 | 139.2 | 140.3 | 140.3 | -1.05 (-0.74%) | 29,961 |
| 21 Nov 2019 | INR | 141 | 142.65 | 136.1 | 141.35 | 141.35 | +4.85 (+3.55%) | 10,705 |
| 20 Nov 2019 | INR | 136.1 | 140.85 | 132.5 | 136.5 | 136.5 | +0.55 (+0.40%) | 9,451 |
| 19 Nov 2019 | INR | 137.7 | 140.4 | 135 | 135.95 | 135.95 | +0.3 (+0.22%) | 27,495 |
| 18 Nov 2019 | INR | 135.7 | 141.7 | 133.35 | 135.65 | 135.65 | -1.5 (-1.09%) | 18,883 |
| 15 Nov 2019 | INR | 140.45 | 143.2 | 135 | 137.15 | 137.15 | -2.65 (-1.90%) | 11,200 |
| 14 Nov 2019 | INR | 147 | 149.25 | 137.5 | 139.8 | 139.8 | -5.1 (-3.52%) | 24,271 |
| 13 Nov 2019 | INR | 150 | 160.5 | 144 | 144.9 | 144.9 | +5.4 (+3.87%) | 102,836 |
| 11 Nov 2019 | INR | 138.8 | 143.55 | 137 | 139.5 | 139.5 | -3 (-2.11%) | 7,133 |
| 8 Nov 2019 | INR | 150.5 | 150.5 | 139.25 | 142.5 | 142.5 | -8 (-5.32%) | 21,029 |
| 7 Nov 2019 | INR | 137.4 | 152.55 | 136 | 150.5 | 150.5 | +13.2 (+9.61%) | 56,713 |
| 6 Nov 2019 | INR | 129.7 | 142 | 129.5 | 137.3 | 137.3 | +7.4 (+5.70%) | 53,062 |
| 5 Nov 2019 | INR | 122.35 | 134.4 | 122.35 | 129.9 | 129.9 | +8.8 (+7.27%) | 40,132 |
| 4 Nov 2019 | INR | 123.5 | 123.9 | 119.75 | 121.1 | 121.1 | -0.8 (-0.66%) | 2,548 |
| 1 Nov 2019 | INR | 121 | 123.65 | 120.7 | 121.9 | 121.9 | +0.75 (+0.62%) | 2,179 |
| 31 Oct 2019 | INR | 118.8 | 123 | 118.8 | 121.15 | 121.15 | +4.1 (+3.50%) | 2,064 |
| 30 Oct 2019 | INR | 119.6 | 119.6 | 113.2 | 117.05 | 117.05 | -5.05 (-4.14%) | 7,363 |
| 29 Oct 2019 | INR | 120 | 124.3 | 118.6 | 122.1 | 122.1 | +1.9 (+1.58%) | 2,493 |
