| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 157.9 | 157.9 | 147 | 148.4 | 148.4 | -4.95 (-3.23%) | 2,809 |
| 9 Dec 2019 | INR | 153 | 154.75 | 151.75 | 153.35 | 153.35 | -1.45 (-0.94%) | 4,494 |
| 6 Dec 2019 | INR | 156.4 | 156.4 | 153.65 | 154.8 | 154.8 | -1.1 (-0.71%) | 2,318 |
| 5 Dec 2019 | INR | 156.25 | 158.3 | 153.25 | 155.9 | 155.9 | +1.05 (+0.68%) | 4,828 |
| 4 Dec 2019 | INR | 153.2 | 156.9 | 151.35 | 154.85 | 154.85 | -0.5 (-0.32%) | 3,838 |
| 3 Dec 2019 | INR | 157.9 | 157.9 | 152.4 | 155.35 | 155.35 | -1.4 (-0.89%) | 5,147 |
| 2 Dec 2019 | INR | 157.7 | 158.4 | 153.85 | 156.75 | 156.75 | -3.05 (-1.91%) | 10,902 |
| 29 Nov 2019 | INR | 153.55 | 163 | 151.1 | 159.8 | 159.8 | +5.85 (+3.80%) | 59,283 |
| 28 Nov 2019 | INR | 153.7 | 154.3 | 151.5 | 153.95 | 153.95 | +1.9 (+1.25%) | 7,565 |
| 27 Nov 2019 | INR | 151.05 | 153.4 | 150.5 | 152.05 | 152.05 | +1.55 (+1.03%) | 3,338 |
| 26 Nov 2019 | INR | 145.45 | 154.95 | 145.4 | 150.5 | 150.5 | +6.05 (+4.19%) | 18,540 |
| 25 Nov 2019 | INR | 144.5 | 147.9 | 143.65 | 144.45 | 144.45 | -0.4 (-0.28%) | 1,701 |
| 22 Nov 2019 | INR | 145.55 | 146.4 | 140.5 | 144.85 | 144.85 | -0.2 (-0.14%) | 5,515 |
| 21 Nov 2019 | INR | 149.55 | 150.95 | 145 | 145.05 | 145.05 | -4.25 (-2.85%) | 3,929 |
| 20 Nov 2019 | INR | 152.9 | 153.9 | 148.5 | 149.3 | 149.3 | -3.25 (-2.13%) | 5,936 |
| 19 Nov 2019 | INR | 155 | 155 | 151 | 152.55 | 152.55 | +0.65 (+0.43%) | 5,353 |
| 18 Nov 2019 | INR | 153 | 156 | 148.25 | 151.9 | 151.9 | +3.3 (+2.22%) | 9,930 |
| 15 Nov 2019 | INR | 154.15 | 158.4 | 143 | 148.6 | 148.6 | -4.1 (-2.69%) | 18,022 |
| 14 Nov 2019 | INR | 149.2 | 155.1 | 145.8 | 152.7 | 152.7 | +6.75 (+4.62%) | 15,964 |
| 13 Nov 2019 | INR | 142.85 | 147.9 | 141.3 | 145.95 | 145.95 | +0.95 (+0.66%) | 8,543 |
| 11 Nov 2019 | INR | 144.2 | 149.85 | 144.2 | 145 | 145 | +0.65 (+0.45%) | 6,054 |
| 8 Nov 2019 | INR | 139.4 | 147.3 | 139.4 | 144.35 | 144.35 | +3.35 (+2.38%) | 6,019 |
| 7 Nov 2019 | INR | 138 | 145 | 138 | 141 | 141 | +1.7 (+1.22%) | 9,998 |
| 6 Nov 2019 | INR | 121 | 144.35 | 121 | 139.3 | 139.3 | -0.55 (-0.39%) | 2,178 |
| 5 Nov 2019 | INR | 145.1 | 145.1 | 138.05 | 139.85 | 139.85 | -2.75 (-1.93%) | 3,631 |
| 4 Nov 2019 | INR | 148.65 | 148.65 | 140.8 | 142.6 | 142.6 | +0.6 (+0.42%) | 17,164 |
| 1 Nov 2019 | INR | 137.5 | 147.2 | 135.45 | 142 | 142 | +7.5 (+5.58%) | 22,598 |
| 31 Oct 2019 | INR | 136 | 139.4 | 126.4 | 134.5 | 134.5 | +7.2 (+5.66%) | 15,329 |
| 30 Oct 2019 | INR | 127 | 128 | 127 | 127.3 | 127.3 | +0.2 (+0.16%) | 3,935 |
| 29 Oct 2019 | INR | 123.8 | 128.6 | 123.8 | 127.1 | 127.1 | +1.85 (+1.48%) | 3,723 |
