| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 95.4 | 95.4 | 89.55 | 91.5 | 91.5 | -2.5 (-2.66%) | 16,209 |
| 6 Dec 2019 | INR | 93.5 | 96 | 93.5 | 94 | 94 | -1.1 (-1.16%) | 10,928 |
| 5 Dec 2019 | INR | 95.3 | 97.3 | 95 | 95.1 | 95.1 | -0.25 (-0.26%) | 8,262 |
| 4 Dec 2019 | INR | 95.05 | 96 | 94.2 | 95.35 | 95.35 | +0.05 (+0.05%) | 8,927 |
| 3 Dec 2019 | INR | 101.35 | 101.35 | 95 | 95.3 | 95.3 | -0.65 (-0.68%) | 14,753 |
| 2 Dec 2019 | INR | 97.15 | 97.5 | 95 | 95.95 | 95.95 | -1.25 (-1.29%) | 11,991 |
| 29 Nov 2019 | INR | 96.85 | 99 | 96.8 | 97.2 | 97.2 | -0.1 (-0.10%) | 6,892 |
| 28 Nov 2019 | INR | 96.55 | 97.9 | 96.45 | 97.3 | 97.3 | +0.1 (+0.10%) | 3,721 |
| 27 Nov 2019 | INR | 97.4 | 103.8 | 96.6 | 97.2 | 97.2 | +1 (+1.04%) | 10,294 |
| 26 Nov 2019 | INR | 96.9 | 97.9 | 95.25 | 96.2 | 96.2 | +0.45 (+0.47%) | 17,221 |
| 25 Nov 2019 | INR | 97.2 | 97.85 | 95.25 | 95.75 | 95.75 | -1.1 (-1.14%) | 21,700 |
| 22 Nov 2019 | INR | 98.95 | 101.2 | 96.5 | 96.85 | 96.85 | -1.5 (-1.53%) | 23,312 |
| 21 Nov 2019 | INR | 98 | 99.4 | 95.45 | 98.35 | 98.35 | +1.15 (+1.18%) | 66,259 |
| 20 Nov 2019 | INR | 102.2 | 102.2 | 96.55 | 97.2 | 97.2 | -2.6 (-2.61%) | 37,396 |
| 19 Nov 2019 | INR | 102.7 | 102.8 | 99.4 | 99.8 | 99.8 | -2.05 (-2.01%) | 14,796 |
| 18 Nov 2019 | INR | 100 | 103.4 | 99.15 | 101.85 | 101.85 | +1.9 (+1.90%) | 13,248 |
| 15 Nov 2019 | INR | 104.75 | 105 | 98.55 | 99.95 | 99.95 | -3.2 (-3.10%) | 37,533 |
| 14 Nov 2019 | INR | 105.65 | 105.8 | 103 | 103.15 | 103.15 | -1 (-0.96%) | 4,960 |
| 13 Nov 2019 | INR | 104.6 | 107 | 103.55 | 104.15 | 104.15 | -0.5 (-0.48%) | 11,056 |
| 11 Nov 2019 | INR | 107 | 109 | 104.1 | 104.65 | 104.65 | -3.05 (-2.83%) | 21,212 |
| 8 Nov 2019 | INR | 109.75 | 109.75 | 107 | 107.7 | 107.7 | -0.45 (-0.42%) | 14,246 |
| 7 Nov 2019 | INR | 108.5 | 109.8 | 108.05 | 108.15 | 108.15 | -0.35 (-0.32%) | 5,504 |
| 6 Nov 2019 | INR | 111.05 | 112.9 | 107.55 | 108.5 | 108.5 | -4.15 (-3.68%) | 12,255 |
| 5 Nov 2019 | INR | 113.7 | 116.3 | 109.35 | 112.65 | 112.65 | -0.9 (-0.79%) | 11,893 |
| 4 Nov 2019 | INR | 116.9 | 116.9 | 112.2 | 113.55 | 113.55 | +0.6 (+0.53%) | 6,436 |
| 1 Nov 2019 | INR | 112.8 | 115 | 109.05 | 112.95 | 112.95 | +2.7 (+2.45%) | 12,926 |
| 31 Oct 2019 | INR | 109.9 | 116 | 108.05 | 110.25 | 110.25 | +2.45 (+2.27%) | 27,413 |
| 30 Oct 2019 | INR | 108 | 109.8 | 106.1 | 107.8 | 107.8 | +0.3 (+0.28%) | 11,492 |
| 29 Oct 2019 | INR | 108.4 | 109.8 | 107 | 107.5 | 107.5 | +0.35 (+0.33%) | 12,320 |
| 27 Oct 2019 | INR | 106 | 108.7 | 106 | 107.15 | 107.15 | +0.6 (+0.56%) | 5,466 |
