| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 146.1 | 147.85 | 144.15 | 145 | 145 | -1 (-0.68%) | 366,479 |
| 6 Dec 2019 | INR | 146.6 | 149.2 | 145 | 146 | 146 | +0.25 (+0.17%) | 460,282 |
| 5 Dec 2019 | INR | 147.05 | 147.55 | 145.5 | 145.75 | 145.75 | -1.7 (-1.15%) | 173,798 |
| 4 Dec 2019 | INR | 146.7 | 148.55 | 145.25 | 147.45 | 147.45 | +0.5 (+0.34%) | 164,005 |
| 3 Dec 2019 | INR | 149.1 | 150.5 | 146.5 | 146.95 | 146.95 | -2.75 (-1.84%) | 167,830 |
| 2 Dec 2019 | INR | 149.8 | 151.25 | 148.6 | 149.7 | 149.7 | +0.75 (+0.50%) | 213,990 |
| 29 Nov 2019 | INR | 152.5 | 154.9 | 147.6 | 148.95 | 148.95 | -2.15 (-1.42%) | 623,802 |
| 28 Nov 2019 | INR | 152.05 | 152.7 | 150 | 151.1 | 151.1 | -0.7 (-0.46%) | 181,653 |
| 27 Nov 2019 | INR | 151.15 | 155.15 | 151 | 151.8 | 151.8 | +0.1 (+0.07%) | 387,168 |
| 26 Nov 2019 | INR | 151.1 | 153.25 | 149 | 151.7 | 151.7 | +1.15 (+0.76%) | 373,107 |
| 25 Nov 2019 | INR | 150.8 | 153.15 | 149.55 | 150.55 | 150.55 | -0.55 (-0.36%) | 242,469 |
| 22 Nov 2019 | INR | 152.45 | 153.55 | 150.5 | 151.1 | 151.1 | -1.35 (-0.89%) | 247,870 |
| 21 Nov 2019 | INR | 159 | 159 | 151.5 | 152.45 | 152.45 | -6.65 (-4.18%) | 407,807 |
| 20 Nov 2019 | INR | 157.25 | 160 | 156.25 | 159.1 | 159.1 | +0.8 (+0.51%) | 280,770 |
| 19 Nov 2019 | INR | 158 | 159.45 | 155.2 | 158.3 | 158.3 | -0.05 (-0.03%) | 295,988 |
| 18 Nov 2019 | INR | 156.6 | 160.7 | 156.5 | 158.35 | 158.35 | +2.6 (+1.67%) | 214,402 |
| 15 Nov 2019 | INR | 161.7 | 163 | 154.15 | 155.75 | 155.75 | -4.85 (-3.02%) | 1,165,641 |
| 14 Nov 2019 | INR | 166.1 | 166.1 | 160 | 160.6 | 160.6 | -4.25 (-2.58%) | 175,585 |
| 13 Nov 2019 | INR | 172.55 | 173.85 | 164 | 164.85 | 164.85 | -7.6 (-4.41%) | 327,935 |
| 11 Nov 2019 | INR | 169.4 | 176.2 | 164.65 | 172.45 | 172.45 | +4.3 (+2.56%) | 1,597,483 |
| 8 Nov 2019 | INR | 164.9 | 185 | 164.2 | 168.15 | 168.15 | +3.55 (+2.16%) | 2,815,416 |
| 7 Nov 2019 | INR | 164.85 | 170.95 | 163.5 | 164.6 | 164.6 | +0.6 (+0.37%) | 238,999 |
| 6 Nov 2019 | INR | 164.4 | 165.8 | 159.55 | 164 | 164 | -0.2 (-0.12%) | 156,851 |
| 5 Nov 2019 | INR | 171.8 | 171.8 | 162.75 | 164.2 | 164.2 | -6.65 (-3.89%) | 195,121 |
| 4 Nov 2019 | INR | 170.2 | 173.95 | 168.5 | 170.85 | 170.85 | +0.65 (+0.38%) | 499,815 |
| 1 Nov 2019 | INR | 171 | 174.25 | 168.25 | 170.2 | 170.2 | -0.15 (-0.09%) | 1,033,564 |
| 31 Oct 2019 | INR | 160.15 | 171.5 | 160.15 | 170.35 | 170.35 | +10.2 (+6.37%) | 715,473 |
| 30 Oct 2019 | INR | 160.65 | 162.5 | 159.1 | 160.15 | 160.15 | +0.45 (+0.28%) | 126,362 |
| 29 Oct 2019 | INR | 159.8 | 162.45 | 158.55 | 159.7 | 159.7 | +0.15 (+0.09%) | 82,555 |
| 27 Oct 2019 | INR | 160.15 | 161.2 | 158.85 | 159.55 | 159.55 | -0.55 (-0.34%) | 17,969 |
