| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 141.35 | 142.4 | 141.25 | 142.1 | 142.1 | +1 (+0.71%) | 2,188,140 |
| 10 Dec 2019 | INR | 140.3 | 141.2 | 140.25 | 141.1 | 141.1 | +0.95 (+0.68%) | 1,846,610 |
| 9 Dec 2019 | INR | 138.6 | 140.25 | 138.55 | 140.15 | 140.15 | +1.6 (+1.15%) | 1,971,913 |
| 6 Dec 2019 | INR | 137.85 | 138.85 | 137.85 | 138.55 | 138.55 | +1.2 (+0.87%) | 808,434 |
| 5 Dec 2019 | INR | 136.7 | 137.65 | 136.7 | 137.35 | 137.35 | +1.15 (+0.84%) | 785,896 |
| 4 Dec 2019 | INR | 135.8 | 136.45 | 135.75 | 136.2 | 136.2 | +1 (+0.74%) | 671,236 |
| 3 Dec 2019 | INR | 134.5 | 135.45 | 134.5 | 135.2 | 135.2 | +1.05 (+0.78%) | 818,712 |
| 2 Dec 2019 | INR | 133.75 | 134.4 | 133.75 | 134.15 | 134.15 | +0.9 (+0.68%) | 814,459 |
| 29 Nov 2019 | INR | 132.7 | 133.45 | 132.7 | 133.25 | 133.25 | +0.8 (+0.60%) | 858,892 |
| 28 Nov 2019 | INR | 131.6 | 132.65 | 131.55 | 132.45 | 132.45 | +1.25 (+0.95%) | 804,331 |
| 27 Nov 2019 | INR | 130.45 | 131.35 | 130.45 | 131.2 | 131.2 | +1.05 (+0.81%) | 625,793 |
| 26 Nov 2019 | INR | 129.5 | 130.35 | 129.5 | 130.15 | 130.15 | +0.95 (+0.74%) | 649,624 |
| 25 Nov 2019 | INR | 128.15 | 129.4 | 128.15 | 129.2 | 129.2 | +1.4 (+1.10%) | 828,833 |
| 22 Nov 2019 | INR | 127.2 | 127.95 | 127.2 | 127.8 | 127.8 | +0.65 (+0.51%) | 752,376 |
| 21 Nov 2019 | INR | 126.4 | 127.4 | 126.4 | 127.15 | 127.15 | +0.95 (+0.75%) | 655,056 |
| 20 Nov 2019 | INR | 125.2 | 126.4 | 125.2 | 126.2 | 126.2 | +1.15 (+0.92%) | 666,193 |
| 19 Nov 2019 | INR | 124.3 | 125.15 | 124.3 | 125.05 | 125.05 | +0.9 (+0.72%) | 718,345 |
| 18 Nov 2019 | INR | 122.75 | 124.3 | 122.75 | 124.15 | 124.15 | +1.55 (+1.26%) | 688,388 |
| 15 Nov 2019 | INR | 122.3 | 122.75 | 122.3 | 122.6 | 122.6 | +0.4 (+0.33%) | 376,996 |
| 14 Nov 2019 | INR | 122.2 | 122.6 | 122.15 | 122.2 | 122.2 | +0.1 (+0.08%) | 326,528 |
| 13 Nov 2019 | INR | 122 | 122.45 | 122 | 122.1 | 122.1 | +0.3 (+0.25%) | 559,405 |
| 11 Nov 2019 | INR | 121 | 122 | 121 | 121.8 | 121.8 | +1 (+0.83%) | 619,135 |
| 8 Nov 2019 | INR | 120 | 121.1 | 119.75 | 120.8 | 120.8 | +1.65 (+1.38%) | 861,237 |
| 7 Nov 2019 | INR | 119.05 | 119.95 | 119.05 | 119.15 | 119.15 | +0.6 (+0.51%) | 576,808 |
| 6 Nov 2019 | INR | 118.45 | 119.05 | 118.45 | 118.55 | 118.55 | +0.5 (+0.42%) | 645,388 |
| 5 Nov 2019 | INR | 117.3 | 118.2 | 117.3 | 118.05 | 118.05 | +1.1 (+0.94%) | 656,580 |
| 4 Nov 2019 | INR | 116.4 | 117.3 | 116.4 | 116.95 | 116.95 | +0.7 (+0.60%) | 678,850 |
| 1 Nov 2019 | INR | 116.2 | 116.6 | 116.15 | 116.25 | 116.25 | +0.15 (+0.13%) | 345,695 |
| 31 Oct 2019 | INR | 116.2 | 116.5 | 116.05 | 116.1 | 116.1 | +0.1 (+0.09%) | 313,178 |
| 30 Oct 2019 | INR | 116.2 | 116.4 | 115.95 | 116 | 116 | +0.2 (+0.17%) | 307,534 |
