| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 144.3 | 145.2 | 141.65 | 142.3 | 142.3 | -3.25 (-2.23%) | 15,410 |
| 9 Dec 2019 | INR | 144.6 | 146.2 | 142.55 | 145.55 | 145.55 | +0.35 (+0.24%) | 38,788 |
| 6 Dec 2019 | INR | 144 | 149 | 142.3 | 145.2 | 145.2 | +1.35 (+0.94%) | 27,793 |
| 5 Dec 2019 | INR | 144 | 145.8 | 141.6 | 143.85 | 143.85 | -0.6 (-0.42%) | 76,211 |
| 4 Dec 2019 | INR | 144.9 | 146.7 | 141.3 | 144.45 | 144.45 | -1.35 (-0.93%) | 33,971 |
| 3 Dec 2019 | INR | 146.5 | 148.9 | 142.55 | 145.8 | 145.8 | -1.7 (-1.15%) | 43,210 |
| 2 Dec 2019 | INR | 149.1 | 149.1 | 145.4 | 147.5 | 147.5 | -1.45 (-0.97%) | 11,964 |
| 29 Nov 2019 | INR | 148.2 | 149.55 | 145.25 | 148.95 | 148.95 | +0.55 (+0.37%) | 30,926 |
| 28 Nov 2019 | INR | 146.75 | 150.55 | 146.25 | 148.4 | 148.4 | +2.8 (+1.92%) | 26,239 |
| 27 Nov 2019 | INR | 148.4 | 149.75 | 144.8 | 145.6 | 145.6 | -2.2 (-1.49%) | 19,438 |
| 26 Nov 2019 | INR | 151.25 | 156.9 | 146.6 | 147.8 | 147.8 | -1.55 (-1.04%) | 44,969 |
| 25 Nov 2019 | INR | 144 | 152.85 | 142 | 149.35 | 149.35 | +4.95 (+3.43%) | 48,114 |
| 22 Nov 2019 | INR | 147.85 | 148.25 | 139.45 | 144.4 | 144.4 | -2.65 (-1.80%) | 28,126 |
| 21 Nov 2019 | INR | 150.1 | 150.55 | 145.3 | 147.05 | 147.05 | -3.45 (-2.29%) | 9,403 |
| 20 Nov 2019 | INR | 156.9 | 156.9 | 148.45 | 150.5 | 150.5 | -4 (-2.59%) | 30,954 |
| 19 Nov 2019 | INR | 147.6 | 156.65 | 146 | 154.5 | 154.5 | +8.6 (+5.89%) | 105,721 |
| 18 Nov 2019 | INR | 125.05 | 147.8 | 125.05 | 145.9 | 145.9 | +19.15 (+15.11%) | 230,667 |
| 15 Nov 2019 | INR | 129.1 | 130.1 | 125.5 | 126.75 | 126.75 | -2.6 (-2.01%) | 221,711 |
| 14 Nov 2019 | INR | 131.85 | 132.15 | 128 | 129.35 | 129.35 | -2.9 (-2.19%) | 13,084 |
| 13 Nov 2019 | INR | 132.35 | 133.5 | 131.45 | 132.25 | 132.25 | -0.1 (-0.08%) | 17,066 |
| 11 Nov 2019 | INR | 134.55 | 135.8 | 131.8 | 132.35 | 132.35 | -1.5 (-1.12%) | 10,267 |
| 8 Nov 2019 | INR | 137 | 139.4 | 133.25 | 133.85 | 133.85 | -0.2 (-0.15%) | 13,191 |
| 7 Nov 2019 | INR | 138.4 | 138.4 | 133.7 | 134.05 | 134.05 | -3.65 (-2.65%) | 9,008 |
| 6 Nov 2019 | INR | 138.05 | 139.45 | 136.55 | 137.7 | 137.7 | +0.55 (+0.40%) | 14,414 |
| 5 Nov 2019 | INR | 145.5 | 146.95 | 136.6 | 137.15 | 137.15 | -5.8 (-4.06%) | 24,927 |
| 4 Nov 2019 | INR | 145.5 | 146.95 | 142.55 | 142.95 | 142.95 | -2.2 (-1.52%) | 6,399 |
| 1 Nov 2019 | INR | 143 | 149.25 | 141.95 | 145.15 | 145.15 | +2 (+1.40%) | 16,133 |
| 31 Oct 2019 | INR | 143 | 144.7 | 141.4 | 143.15 | 143.15 | +1.15 (+0.81%) | 10,299 |
| 30 Oct 2019 | INR | 142.75 | 144.9 | 140.75 | 142 | 142 | +2.9 (+2.08%) | 12,670 |
| 29 Oct 2019 | INR | 143 | 143 | 137.45 | 139.1 | 139.1 | +0.3 (+0.22%) | 16,543 |
