| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 154 | 162.9 | 152.85 | 155.1 | 155.1 | +0.25 (+0.16%) | 229,921 |
| 9 Dec 2019 | INR | 140.6 | 158.9 | 139.5 | 154.85 | 154.85 | +14.75 (+10.53%) | 174,660 |
| 6 Dec 2019 | INR | 141.7 | 141.7 | 139.05 | 140.1 | 140.1 | -1.15 (-0.81%) | 41,253 |
| 5 Dec 2019 | INR | 142.5 | 143.65 | 140.1 | 141.25 | 141.25 | -2.05 (-1.43%) | 62,896 |
| 4 Dec 2019 | INR | 143.3 | 143.55 | 138.95 | 143.3 | 143.3 | -0.5 (-0.35%) | 108,397 |
| 3 Dec 2019 | INR | 145.8 | 145.8 | 141.9 | 143.8 | 143.8 | +1.15 (+0.81%) | 142,496 |
| 2 Dec 2019 | INR | 143.6 | 143.85 | 141.85 | 142.65 | 142.65 | -1 (-0.70%) | 38,644 |
| 29 Nov 2019 | INR | 144.6 | 146.1 | 143.25 | 143.65 | 143.65 | +0.05 (+0.03%) | 63,504 |
| 28 Nov 2019 | INR | 144.6 | 144.8 | 142.65 | 143.6 | 143.6 | -0.65 (-0.45%) | 15,647 |
| 27 Nov 2019 | INR | 143.7 | 146.9 | 143.5 | 144.25 | 144.25 | +1.65 (+1.16%) | 20,846 |
| 26 Nov 2019 | INR | 140.9 | 145.7 | 139.85 | 142.6 | 142.6 | +2.55 (+1.82%) | 76,847 |
| 25 Nov 2019 | INR | 139.7 | 141.55 | 138.5 | 140.05 | 140.05 | +1.6 (+1.16%) | 52,566 |
| 22 Nov 2019 | INR | 138.5 | 139.7 | 137.7 | 138.45 | 138.45 | +0.05 (+0.04%) | 53,707 |
| 21 Nov 2019 | INR | 137.75 | 138.7 | 135.7 | 138.4 | 138.4 | +0.85 (+0.62%) | 55,868 |
| 20 Nov 2019 | INR | 139.05 | 139.05 | 134.5 | 137.55 | 137.55 | +0.95 (+0.70%) | 72,785 |
| 19 Nov 2019 | INR | 137 | 138.25 | 135.5 | 136.6 | 136.6 | -0.3 (-0.22%) | 24,758 |
| 18 Nov 2019 | INR | 140.25 | 140.25 | 136 | 136.9 | 136.9 | -1.95 (-1.40%) | 16,741 |
| 15 Nov 2019 | INR | 137 | 140.5 | 136.9 | 138.85 | 138.85 | +1.15 (+0.84%) | 39,686 |
| 14 Nov 2019 | INR | 135.6 | 139.8 | 135.4 | 137.7 | 137.7 | +3.05 (+2.27%) | 72,719 |
| 13 Nov 2019 | INR | 138.7 | 139.4 | 134.35 | 134.65 | 134.65 | -4.05 (-2.92%) | 26,517 |
| 11 Nov 2019 | INR | 139 | 140.2 | 138.05 | 138.7 | 138.7 | -0.7 (-0.50%) | 7,077 |
| 8 Nov 2019 | INR | 140.6 | 141 | 135.45 | 139.4 | 139.4 | -1.2 (-0.85%) | 65,519 |
| 7 Nov 2019 | INR | 144 | 144 | 139.5 | 140.6 | 140.6 | -1.6 (-1.13%) | 38,877 |
| 6 Nov 2019 | INR | 146.5 | 146.5 | 141.1 | 142.2 | 142.2 | -2.45 (-1.69%) | 30,777 |
| 5 Nov 2019 | INR | 144 | 148.15 | 143 | 144.65 | 144.65 | +0.75 (+0.52%) | 60,084 |
| 4 Nov 2019 | INR | 145 | 146 | 142.05 | 143.9 | 143.9 | +2.05 (+1.45%) | 42,589 |
| 1 Nov 2019 | INR | 138.85 | 145 | 136.7 | 141.85 | 141.85 | +4.9 (+3.58%) | 74,889 |
| 31 Oct 2019 | INR | 138 | 139.75 | 134.3 | 136.95 | 136.95 | +1.85 (+1.37%) | 4,491 |
| 30 Oct 2019 | INR | 136.55 | 136.9 | 134 | 135.1 | 135.1 | -1.9 (-1.39%) | 7,553 |
| 29 Oct 2019 | INR | 139.95 | 140 | 136.1 | 137 | 137 | +0.35 (+0.26%) | 51,690 |
