| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 128 | 133.2 | 127.2 | 132.55 | 132.55 | +5.65 (+4.45%) | 2,319,859 |
| 10 Dec 2019 | INR | 124.35 | 129 | 123.65 | 126.9 | 126.9 | +2.25 (+1.81%) | 1,078,100 |
| 9 Dec 2019 | INR | 125.3 | 126.25 | 121.05 | 124.65 | 124.65 | -1.75 (-1.38%) | 981,394 |
| 6 Dec 2019 | INR | 129.6 | 131.25 | 123.5 | 126.4 | 126.4 | -3.55 (-2.73%) | 1,133,254 |
| 5 Dec 2019 | INR | 129 | 133.95 | 128.6 | 129.95 | 129.95 | +1.4 (+1.09%) | 1,769,948 |
| 4 Dec 2019 | INR | 119.55 | 130.95 | 118.55 | 128.55 | 128.55 | +3.8 (+3.05%) | 6,954,803 |
| 3 Dec 2019 | INR | 132 | 132 | 124.75 | 124.75 | 124.75 | -6.55 (-4.99%) | 1,057,611 |
| 2 Dec 2019 | INR | 138 | 138.7 | 130.25 | 131.3 | 131.3 | -5.8 (-4.23%) | 3,121,254 |
| 29 Nov 2019 | INR | 136 | 138.75 | 132.35 | 137.1 | 137.1 | +4.95 (+3.75%) | 5,716,364 |
| 28 Nov 2019 | INR | 127.25 | 132.15 | 127.25 | 132.15 | 132.15 | +6.25 (+4.96%) | 3,053,265 |
| 27 Nov 2019 | INR | 115.8 | 126.65 | 115.4 | 125.9 | 125.9 | +10.75 (+9.34%) | 5,101,074 |
| 26 Nov 2019 | INR | 114.5 | 118.85 | 110.85 | 115.15 | 115.15 | +0.85 (+0.74%) | 3,410,913 |
| 25 Nov 2019 | INR | 107.7 | 117.3 | 106.7 | 114.3 | 114.3 | +7.6 (+7.12%) | 6,899,872 |
| 22 Nov 2019 | INR | 97.45 | 106.7 | 95.3 | 106.7 | 106.7 | +9.7 (+10.00%) | 4,228,833 |
| 21 Nov 2019 | INR | 98.65 | 99.2 | 96.3 | 97 | 97 | -1.75 (-1.77%) | 855,172 |
| 20 Nov 2019 | INR | 96.8 | 100.9 | 95.6 | 98.75 | 98.75 | +2.55 (+2.65%) | 2,279,188 |
| 19 Nov 2019 | INR | 94.05 | 97.6 | 92 | 96.2 | 96.2 | +2.15 (+2.29%) | 1,471,915 |
| 18 Nov 2019 | INR | 95.95 | 96 | 93.65 | 94.05 | 94.05 | -1.45 (-1.52%) | 643,258 |
| 15 Nov 2019 | INR | 95.4 | 96.7 | 94.5 | 95.5 | 95.5 | +0.45 (+0.47%) | 1,053,101 |
| 14 Nov 2019 | INR | 96.7 | 98.5 | 93.5 | 95.05 | 95.05 | -0.95 (-0.99%) | 1,611,104 |
| 13 Nov 2019 | INR | 95 | 99.8 | 94 | 96 | 96 | +2.15 (+2.29%) | 6,684,791 |
| 11 Nov 2019 | INR | 86.8 | 95.25 | 85.2 | 93.85 | 93.85 | +7.15 (+8.25%) | 4,135,563 |
| 8 Nov 2019 | INR | 88.8 | 89.6 | 83.6 | 86.7 | 86.7 | -2 (-2.25%) | 1,403,419 |
| 7 Nov 2019 | INR | 90.4 | 91.2 | 88.3 | 88.7 | 88.7 | -1.6 (-1.77%) | 911,495 |
| 6 Nov 2019 | INR | 90 | 92.2 | 89.15 | 90.3 | 90.3 | -0.4 (-0.44%) | 1,188,174 |
| 5 Nov 2019 | INR | 93.2 | 93.6 | 90.1 | 90.7 | 90.7 | -1.95 (-2.10%) | 963,016 |
| 4 Nov 2019 | INR | 89.7 | 95.85 | 89.6 | 92.65 | 92.65 | +2.7 (+3.00%) | 3,284,998 |
| 1 Nov 2019 | INR | 90.25 | 91 | 88.1 | 89.95 | 89.95 | +0.25 (+0.28%) | 937,093 |
| 31 Oct 2019 | INR | 90.55 | 91.75 | 88.6 | 89.7 | 89.7 | -0.2 (-0.22%) | 1,051,707 |
| 30 Oct 2019 | INR | 89.6 | 92 | 89.5 | 89.9 | 89.9 | +0.4 (+0.45%) | 1,188,364 |
