| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 135.95 | 136.45 | 133.1 | 133.8 | 133.8 | -2.3 (-1.69%) | 7,078 |
| 9 Dec 2019 | INR | 134.95 | 138.6 | 134.95 | 136.1 | 136.1 | +0.95 (+0.70%) | 24,698 |
| 6 Dec 2019 | INR | 135.95 | 135.95 | 134.3 | 135.15 | 135.15 | -0.45 (-0.33%) | 13,533 |
| 5 Dec 2019 | INR | 135.2 | 136.6 | 134.9 | 135.6 | 135.6 | -0.45 (-0.33%) | 6,476 |
| 4 Dec 2019 | INR | 134.5 | 136.45 | 134 | 136.05 | 136.05 | +0.15 (+0.11%) | 9,672 |
| 3 Dec 2019 | INR | 136.65 | 137.4 | 135.1 | 135.9 | 135.9 | +0.2 (+0.15%) | 9,098 |
| 2 Dec 2019 | INR | 138.5 | 138.5 | 134.85 | 135.7 | 135.7 | -2.9 (-2.09%) | 24,327 |
| 29 Nov 2019 | INR | 139.6 | 140 | 138.1 | 138.6 | 138.6 | -0.35 (-0.25%) | 4,467 |
| 28 Nov 2019 | INR | 138.9 | 139.3 | 138.5 | 138.95 | 138.95 | -0.6 (-0.43%) | 5,994 |
| 27 Nov 2019 | INR | 141.55 | 141.55 | 139.1 | 139.55 | 139.55 | -1 (-0.71%) | 12,407 |
| 26 Nov 2019 | INR | 140.4 | 141.85 | 139.1 | 140.55 | 140.55 | -3.9 (-2.70%) | 29,037 |
| 25 Nov 2019 | INR | 143.75 | 144.95 | 143.25 | 144.45 | 144.45 | +0.65 (+0.45%) | 31,076 |
| 22 Nov 2019 | INR | 143.1 | 144 | 142.85 | 143.8 | 143.8 | +0.75 (+0.52%) | 12,994 |
| 21 Nov 2019 | INR | 142.25 | 143.5 | 142.25 | 143.05 | 143.05 | +0.55 (+0.39%) | 16,159 |
| 20 Nov 2019 | INR | 142.15 | 144 | 141.7 | 142.5 | 142.5 | +0.8 (+0.56%) | 26,392 |
| 19 Nov 2019 | INR | 140.55 | 142.6 | 140.55 | 141.7 | 141.7 | +0.05 (+0.04%) | 18,364 |
| 18 Nov 2019 | INR | 142 | 143 | 140.1 | 141.65 | 141.65 | +1.7 (+1.21%) | 28,265 |
| 15 Nov 2019 | INR | 142.9 | 143.45 | 139.3 | 139.95 | 139.95 | -7.4 (-5.02%) | 45,820 |
| 14 Nov 2019 | INR | 147.1 | 148.55 | 144.35 | 147.35 | 147.35 | +1.2 (+0.82%) | 28,511 |
| 13 Nov 2019 | INR | 145.8 | 148.4 | 145.15 | 146.15 | 146.15 | +0.35 (+0.24%) | 24,705 |
| 11 Nov 2019 | INR | 145 | 147.6 | 145 | 145.8 | 145.8 | +1.55 (+1.07%) | 20,469 |
| 8 Nov 2019 | INR | 145.75 | 149.5 | 144 | 144.25 | 144.25 | -1.55 (-1.06%) | 42,474 |
| 7 Nov 2019 | INR | 142.4 | 148.65 | 141.3 | 145.8 | 145.8 | +3.55 (+2.50%) | 68,598 |
| 6 Nov 2019 | INR | 142.85 | 144 | 141.3 | 142.25 | 142.25 | -0.7 (-0.49%) | 22,749 |
| 5 Nov 2019 | INR | 144.5 | 146.2 | 141.75 | 142.95 | 142.95 | +2.6 (+1.85%) | 45,329 |
| 4 Nov 2019 | INR | 138 | 147.3 | 136.5 | 140.35 | 140.35 | +1.55 (+1.12%) | 109,894 |
| 1 Nov 2019 | INR | 139.1 | 140.6 | 137.3 | 138.8 | 138.8 | -0.3 (-0.22%) | 55,979 |
| 31 Oct 2019 | INR | 142.6 | 142.6 | 137.8 | 139.1 | 139.1 | -2.15 (-1.52%) | 19,581 |
| 30 Oct 2019 | INR | 145.4 | 145.55 | 141 | 141.25 | 141.25 | -2.5 (-1.74%) | 17,179 |
| 29 Oct 2019 | INR | 145 | 146.8 | 142.85 | 143.75 | 143.75 | -0.4 (-0.28%) | 15,322 |
