| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 153.45 | 153.9 | 146.95 | 147.55 | 147.55 | -5.35 (-3.50%) | 40,599 |
| 9 Dec 2019 | INR | 154.8 | 156.4 | 152 | 152.9 | 152.9 | +2.2 (+1.46%) | 44,222 |
| 6 Dec 2019 | INR | 153.9 | 156.5 | 149.1 | 150.7 | 150.7 | -2.7 (-1.76%) | 113,035 |
| 5 Dec 2019 | INR | 154.5 | 156.55 | 153.05 | 153.4 | 153.4 | -0.6 (-0.39%) | 178,749 |
| 4 Dec 2019 | INR | 158.4 | 158.4 | 152.15 | 154 | 154 | -4.6 (-2.90%) | 175,565 |
| 3 Dec 2019 | INR | 163.4 | 164 | 157 | 158.6 | 158.6 | -3.1 (-1.92%) | 27,372 |
| 2 Dec 2019 | INR | 163.5 | 165.5 | 161 | 161.7 | 161.7 | -1.05 (-0.65%) | 38,289 |
| 29 Nov 2019 | INR | 161.8 | 170.95 | 160.75 | 162.75 | 162.75 | +0.5 (+0.31%) | 73,820 |
| 28 Nov 2019 | INR | 162.95 | 165 | 161.5 | 162.25 | 162.25 | +0.45 (+0.28%) | 197,047 |
| 27 Nov 2019 | INR | 164.2 | 166.5 | 161.25 | 161.8 | 161.8 | -1.25 (-0.77%) | 23,557 |
| 26 Nov 2019 | INR | 167.35 | 169.8 | 162.25 | 163.05 | 163.05 | -2.95 (-1.78%) | 33,930 |
| 25 Nov 2019 | INR | 163.5 | 172.6 | 163.5 | 166 | 166 | +3.15 (+1.93%) | 165,414 |
| 22 Nov 2019 | INR | 168.75 | 171.5 | 161.5 | 162.85 | 162.85 | -4.65 (-2.78%) | 50,228 |
| 21 Nov 2019 | INR | 171.85 | 173.15 | 166.15 | 167.5 | 167.5 | -4.05 (-2.36%) | 32,649 |
| 20 Nov 2019 | INR | 173.6 | 176.4 | 171 | 171.55 | 171.55 | 0.0 (0.0%) | 53,624 |
| 19 Nov 2019 | INR | 172.75 | 175.7 | 170.75 | 171.55 | 171.55 | +0.1 (+0.06%) | 55,465 |
| 18 Nov 2019 | INR | 170.45 | 176.35 | 165.85 | 171.45 | 171.45 | +2.35 (+1.39%) | 76,295 |
| 15 Nov 2019 | INR | 171.7 | 173.8 | 167.15 | 169.1 | 169.1 | -1.4 (-0.82%) | 42,969 |
| 14 Nov 2019 | INR | 175.45 | 178.5 | 168.4 | 170.5 | 170.5 | -3.75 (-2.15%) | 73,061 |
| 13 Nov 2019 | INR | 172 | 184 | 171.4 | 174.25 | 174.25 | +3.6 (+2.11%) | 191,190 |
| 11 Nov 2019 | INR | 173.6 | 179 | 168.2 | 170.65 | 170.65 | -2 (-1.16%) | 57,721 |
| 8 Nov 2019 | INR | 172.9 | 186.8 | 170 | 172.65 | 172.65 | +0.5 (+0.29%) | 220,025 |
| 7 Nov 2019 | INR | 166.75 | 180.6 | 164.6 | 172.15 | 172.15 | +6.8 (+4.11%) | 168,583 |
| 6 Nov 2019 | INR | 166.95 | 170.4 | 162.25 | 165.35 | 165.35 | -1.6 (-0.96%) | 61,967 |
| 5 Nov 2019 | INR | 172.9 | 173.6 | 162.5 | 166.95 | 166.95 | -6.35 (-3.66%) | 102,689 |
| 4 Nov 2019 | INR | 163.9 | 182.8 | 158.6 | 173.3 | 173.3 | +10.75 (+6.61%) | 353,589 |
| 1 Nov 2019 | INR | 146.95 | 170.1 | 146.8 | 162.55 | 162.55 | +17.15 (+11.80%) | 437,253 |
| 31 Oct 2019 | INR | 149.6 | 152 | 144.85 | 145.4 | 145.4 | -2.95 (-1.99%) | 49,482 |
| 30 Oct 2019 | INR | 153.8 | 155.5 | 147.2 | 148.35 | 148.35 | -3.5 (-2.30%) | 78,017 |
| 29 Oct 2019 | INR | 141.9 | 158 | 138.25 | 151.85 | 151.85 | +18.55 (+13.92%) | 327,156 |
