| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 129 | 131.55 | 127.5 | 128 | 128 | -1.6 (-1.23%) | 8,203 |
| 9 Dec 2019 | INR | 132 | 132.5 | 129.25 | 129.6 | 129.6 | -2.3 (-1.74%) | 7,787 |
| 6 Dec 2019 | INR | 135.1 | 138.5 | 131.4 | 131.9 | 131.9 | -2.75 (-2.04%) | 15,491 |
| 5 Dec 2019 | INR | 136.2 | 137.6 | 133.8 | 134.65 | 134.65 | -0.95 (-0.70%) | 8,268 |
| 4 Dec 2019 | INR | 137 | 137.6 | 133.15 | 135.6 | 135.6 | -1.9 (-1.38%) | 20,607 |
| 3 Dec 2019 | INR | 134 | 141.6 | 134 | 137.5 | 137.5 | +4.7 (+3.54%) | 86,595 |
| 2 Dec 2019 | INR | 131.7 | 134 | 128.65 | 132.8 | 132.8 | +2.6 (+2.00%) | 19,877 |
| 29 Nov 2019 | INR | 132.85 | 133.4 | 129.6 | 130.2 | 130.2 | -2.5 (-1.88%) | 12,039 |
| 28 Nov 2019 | INR | 134 | 138.1 | 132.5 | 132.7 | 132.7 | -1.9 (-1.41%) | 16,973 |
| 27 Nov 2019 | INR | 132.35 | 141.75 | 131.6 | 134.6 | 134.6 | +3.75 (+2.87%) | 53,543 |
| 26 Nov 2019 | INR | 125.2 | 134.6 | 125.2 | 130.85 | 130.85 | +3.75 (+2.95%) | 38,811 |
| 25 Nov 2019 | INR | 126.85 | 128.95 | 126.55 | 127.1 | 127.1 | -0.1 (-0.08%) | 11,447 |
| 22 Nov 2019 | INR | 126.55 | 128.1 | 125.6 | 127.2 | 127.2 | +0.6 (+0.47%) | 18,607 |
| 21 Nov 2019 | INR | 128.2 | 130 | 126 | 126.6 | 126.6 | -2.5 (-1.94%) | 22,408 |
| 20 Nov 2019 | INR | 130 | 133.1 | 128.2 | 129.1 | 129.1 | +0.05 (+0.04%) | 12,761 |
| 19 Nov 2019 | INR | 128.65 | 133.3 | 128.15 | 129.05 | 129.05 | +1.55 (+1.22%) | 17,862 |
| 18 Nov 2019 | INR | 131.6 | 131.6 | 126.6 | 127.5 | 127.5 | -2.25 (-1.73%) | 9,538 |
| 15 Nov 2019 | INR | 131.95 | 133.2 | 129.1 | 129.75 | 129.75 | -3.35 (-2.52%) | 10,402 |
| 14 Nov 2019 | INR | 133.85 | 136.5 | 131.5 | 133.1 | 133.1 | -0.5 (-0.37%) | 17,631 |
| 13 Nov 2019 | INR | 139.9 | 140.5 | 132.85 | 133.6 | 133.6 | -5.4 (-3.88%) | 24,454 |
| 11 Nov 2019 | INR | 139.9 | 142.75 | 137.7 | 139 | 139 | -0.35 (-0.25%) | 19,883 |
| 8 Nov 2019 | INR | 138.15 | 146.1 | 137.35 | 139.35 | 139.35 | +0.05 (+0.04%) | 40,329 |
| 7 Nov 2019 | INR | 142.7 | 143.7 | 138.2 | 139.3 | 139.3 | -4.5 (-3.13%) | 35,129 |
| 6 Nov 2019 | INR | 126.9 | 146.6 | 126.6 | 143.8 | 143.8 | +16.35 (+12.83%) | 150,846 |
| 5 Nov 2019 | INR | 131.1 | 131.1 | 126.6 | 127.45 | 127.45 | -2.3 (-1.77%) | 4,702 |
| 4 Nov 2019 | INR | 132.3 | 135 | 129 | 129.75 | 129.75 | -1.65 (-1.26%) | 10,643 |
| 1 Nov 2019 | INR | 136.3 | 136.6 | 130.15 | 131.4 | 131.4 | -0.4 (-0.30%) | 19,896 |
| 31 Oct 2019 | INR | 130.4 | 135.8 | 129.65 | 131.8 | 131.8 | +2.75 (+2.13%) | 27,848 |
| 30 Oct 2019 | INR | 124.35 | 131.75 | 124.1 | 129.05 | 129.05 | +4.3 (+3.45%) | 15,016 |
| 29 Oct 2019 | INR | 121.25 | 127.5 | 116.35 | 124.75 | 124.75 | +2.6 (+2.13%) | 21,272 |
