| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 144.5 | 146 | 142.15 | 142.7 | 95.1333 | -2.25 (-1.55%) | 78,095 |
| 9 Dec 2019 | INR | 143.75 | 145.5 | 140.75 | 144.95 | 96.6333 | +1.35 (+0.94%) | 194,135 |
| 6 Dec 2019 | INR | 143.5 | 144.95 | 140.4 | 143.6 | 95.7333 | +0.35 (+0.24%) | 124,462 |
| 5 Dec 2019 | INR | 145.9 | 145.95 | 142.55 | 143.25 | 95.5 | -2.2 (-1.51%) | 152,062 |
| 4 Dec 2019 | INR | 147.75 | 147.95 | 144.8 | 145.45 | 96.9667 | -2.3 (-1.56%) | 133,806 |
| 3 Dec 2019 | INR | 146.5 | 149.35 | 144.05 | 147.75 | 98.5 | +0.95 (+0.65%) | 132,373 |
| 2 Dec 2019 | INR | 148.15 | 148.25 | 145.15 | 146.8 | 97.8667 | -1.3 (-0.88%) | 133,019 |
| 29 Nov 2019 | INR | 148.5 | 149.05 | 147.05 | 148.1 | 98.7333 | -0.45 (-0.30%) | 136,121 |
| 28 Nov 2019 | INR | 147.95 | 148.9 | 146.7 | 148.55 | 99.0333 | +0.65 (+0.44%) | 143,300 |
| 27 Nov 2019 | INR | 147.6 | 148.8 | 145 | 147.9 | 98.6 | +0.5 (+0.34%) | 185,543 |
| 26 Nov 2019 | INR | 146.75 | 147.9 | 144 | 147.4 | 98.2667 | +0.7 (+0.48%) | 193,086 |
| 25 Nov 2019 | INR | 146.8 | 148.35 | 143.7 | 146.7 | 97.8 | +0.1 (+0.07%) | 98,010 |
| 22 Nov 2019 | INR | 146 | 148.4 | 142.95 | 146.6 | 97.7333 | +0.8 (+0.55%) | 141,107 |
| 21 Nov 2019 | INR | 146.7 | 147 | 143.7 | 145.8 | 97.2 | -0.8 (-0.55%) | 128,934 |
| 20 Nov 2019 | INR | 147.25 | 147.4 | 145 | 146.6 | 97.7333 | +0.95 (+0.65%) | 190,294 |
| 19 Nov 2019 | INR | 146.25 | 146.35 | 143.2 | 145.65 | 97.1 | -0.45 (-0.31%) | 140,758 |
| 18 Nov 2019 | INR | 144.9 | 146.3 | 142 | 146.1 | 97.4 | +1.25 (+0.86%) | 81,110 |
| 15 Nov 2019 | INR | 142.8 | 145 | 141 | 144.85 | 96.5667 | +2.45 (+1.72%) | 136,968 |
| 14 Nov 2019 | INR | 144.8 | 144.95 | 141.8 | 142.4 | 94.9333 | -2.25 (-1.56%) | 151,221 |
| 13 Nov 2019 | INR | 146.3 | 146.5 | 144 | 144.65 | 96.4333 | -1.7 (-1.16%) | 154,585 |
| 11 Nov 2019 | INR | 148.35 | 148.65 | 145.2 | 146.35 | 97.5667 | -1.8 (-1.21%) | 122,050 |
| 8 Nov 2019 | INR | 147.6 | 149.7 | 146 | 148.15 | 98.7667 | +0.45 (+0.30%) | 142,934 |
| 7 Nov 2019 | INR | 146.7 | 148.9 | 146.1 | 147.7 | 98.4667 | +1.1 (+0.75%) | 160,559 |
| 6 Nov 2019 | INR | 144.7 | 147.2 | 144.5 | 146.6 | 97.7333 | +1.9 (+1.31%) | 106,238 |
| 5 Nov 2019 | INR | 144.6 | 145.2 | 144.2 | 144.7 | 96.4667 | +0.2 (+0.14%) | 124,100 |
| 4 Nov 2019 | INR | 145 | 145.15 | 141 | 144.5 | 96.3333 | +1.9 (+1.33%) | 103,198 |
| 1 Nov 2019 | INR | 140.3 | 143.8 | 138.95 | 142.6 | 95.0667 | +0.9 (+0.64%) | 175,638 |
| 31 Oct 2019 | INR | 142 | 143.9 | 141.55 | 141.7 | 94.4667 | -0.1 (-0.07%) | 158,976 |
| 30 Oct 2019 | INR | 142.1 | 142.35 | 141.6 | 141.8 | 94.5333 | -0.3 (-0.21%) | 132,914 |
| 29 Oct 2019 | INR | 141.2 | 142.4 | 140 | 142.1 | 94.7333 | +3.45 (+2.49%) | 134,529 |
