| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 190.5 | 195 | 189 | 192.705 | 128.47 | +2.85 (+1.50%) | 181,840 |
| 6 Dec 2019 | INR | 193.2 | 193.2 | 189.45 | 189.855 | 126.57 | -1.95 (-1.02%) | 115,803 |
| 5 Dec 2019 | INR | 191.85 | 193.845 | 191.4 | 191.805 | 127.87 | +0.15 (+0.08%) | 112,579 |
| 4 Dec 2019 | INR | 192.555 | 193.5 | 190.5 | 191.655 | 127.77 | -0.69 (-0.36%) | 132,567 |
| 3 Dec 2019 | INR | 195.9 | 196.995 | 192.15 | 192.345 | 128.23 | -2.16 (-1.11%) | 153,618 |
| 2 Dec 2019 | INR | 195.75 | 195.945 | 193.65 | 194.505 | 129.67 | -0.045 (-0.02%) | 90,502 |
| 29 Nov 2019 | INR | 195.255 | 196.005 | 193.995 | 194.55 | 129.7 | -0.195 (-0.10%) | 132,691 |
| 28 Nov 2019 | INR | 196.755 | 196.755 | 194.295 | 194.745 | 129.83 | -0.9 (-0.46%) | 93,942 |
| 27 Nov 2019 | INR | 196.995 | 198.15 | 195.15 | 195.645 | 130.43 | -1.5 (-0.76%) | 96,300 |
| 26 Nov 2019 | INR | 196.95 | 198.9 | 196.005 | 197.145 | 131.43 | +1.395 (+0.71%) | 135,853 |
| 25 Nov 2019 | INR | 196.005 | 196.695 | 193.995 | 195.75 | 130.5 | +0.9 (+0.46%) | 130,398 |
| 22 Nov 2019 | INR | 194.25 | 196.005 | 194.055 | 194.85 | 129.9 | +0.6 (+0.31%) | 70,380 |
| 21 Nov 2019 | INR | 198 | 198 | 193.995 | 194.25 | 129.5 | -3.045 (-1.54%) | 110,337 |
| 20 Nov 2019 | INR | 191.1 | 199.005 | 191.1 | 197.295 | 131.53 | +6.84 (+3.59%) | 382,746 |
| 19 Nov 2019 | INR | 189.945 | 192 | 188.805 | 190.455 | 126.97 | +1.8 (+0.95%) | 122,899 |
| 18 Nov 2019 | INR | 190.545 | 191.805 | 187.995 | 188.655 | 125.77 | -1.8 (-0.95%) | 161,319 |
| 15 Nov 2019 | INR | 190.995 | 192.9 | 187.995 | 190.455 | 126.97 | +0.66 (+0.35%) | 130,266 |
| 14 Nov 2019 | INR | 196.65 | 197.955 | 189 | 189.795 | 126.53 | -6.405 (-3.26%) | 297,825 |
| 13 Nov 2019 | INR | 206.505 | 207.795 | 195 | 196.2 | 130.8 | -5.25 (-2.61%) | 584,013 |
| 11 Nov 2019 | INR | 205.005 | 208.395 | 200.205 | 201.45 | 134.3 | +3.405 (+1.72%) | 390,810 |
| 8 Nov 2019 | INR | 198.345 | 203.445 | 196.995 | 198.045 | 132.03 | -0.3 (-0.15%) | 140,238 |
| 7 Nov 2019 | INR | 197.445 | 199.95 | 196.695 | 198.345 | 132.23 | +0.9 (+0.46%) | 87,247 |
| 6 Nov 2019 | INR | 198.6 | 202.005 | 196.545 | 197.445 | 131.63 | -1.155 (-0.58%) | 108,465 |
| 5 Nov 2019 | INR | 202.995 | 204.405 | 197.505 | 198.6 | 132.4 | -3.75 (-1.85%) | 201,594 |
| 4 Nov 2019 | INR | 198.945 | 210.645 | 197.655 | 202.35 | 134.9 | +5.1 (+2.59%) | 446,439 |
| 1 Nov 2019 | INR | 198 | 200.895 | 195.495 | 197.25 | 131.5 | -0.195 (-0.10%) | 148,018 |
| 31 Oct 2019 | INR | 202.35 | 204.705 | 196.605 | 197.445 | 131.63 | -2.655 (-1.33%) | 326,229 |
| 30 Oct 2019 | INR | 195.9 | 213.3 | 195.045 | 200.1 | 133.4 | +7.695 (+4.00%) | 1,563,597 |
| 29 Oct 2019 | INR | 185.895 | 193.905 | 184.005 | 192.405 | 128.27 | +8.1 (+4.39%) | 415,017 |
| 27 Oct 2019 | INR | 183 | 184.905 | 182.505 | 184.305 | 122.87 | +2.805 (+1.55%) | 56,341 |
