| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 130.15 | 139.2 | 121.95 | 132.65 | 132.65 | -1.25 (-0.93%) | 23,587 |
| 6 Dec 2019 | INR | 138.95 | 139.05 | 131.2 | 133.9 | 133.9 | -3.9 (-2.83%) | 11,664 |
| 5 Dec 2019 | INR | 138.9 | 141.15 | 136.9 | 137.8 | 137.8 | +0.15 (+0.11%) | 11,850 |
| 4 Dec 2019 | INR | 134.25 | 140.5 | 134.25 | 137.65 | 137.65 | +0.95 (+0.69%) | 13,015 |
| 3 Dec 2019 | INR | 143 | 144.8 | 135 | 136.7 | 136.7 | -3.5 (-2.50%) | 37,571 |
| 2 Dec 2019 | INR | 141 | 146.75 | 139.5 | 140.2 | 140.2 | -3.8 (-2.64%) | 19,737 |
| 29 Nov 2019 | INR | 145 | 149.5 | 140 | 144 | 144 | -1.75 (-1.20%) | 14,910 |
| 28 Nov 2019 | INR | 148 | 150.85 | 145.05 | 145.75 | 145.75 | -3.65 (-2.44%) | 10,856 |
| 27 Nov 2019 | INR | 152.1 | 152.55 | 148.05 | 149.4 | 149.4 | -1.35 (-0.90%) | 7,303 |
| 26 Nov 2019 | INR | 152.6 | 155 | 150 | 150.75 | 150.75 | -1.8 (-1.18%) | 21,885 |
| 25 Nov 2019 | INR | 154.1 | 156 | 150.65 | 152.55 | 152.55 | +0.4 (+0.26%) | 18,328 |
| 22 Nov 2019 | INR | 153 | 154.9 | 151.25 | 152.15 | 152.15 | -0.7 (-0.46%) | 12,254 |
| 21 Nov 2019 | INR | 155.05 | 156.8 | 152 | 152.85 | 152.85 | -2.55 (-1.64%) | 7,189 |
| 20 Nov 2019 | INR | 155.2 | 159.15 | 154 | 155.4 | 155.4 | -1.3 (-0.83%) | 7,401 |
| 19 Nov 2019 | INR | 157.05 | 159.9 | 155 | 156.7 | 156.7 | -0.65 (-0.41%) | 9,852 |
| 18 Nov 2019 | INR | 158.05 | 161.95 | 157 | 157.35 | 157.35 | -0.35 (-0.22%) | 6,127 |
| 15 Nov 2019 | INR | 159.7 | 162.7 | 156.35 | 157.7 | 157.7 | -0.35 (-0.22%) | 10,444 |
| 14 Nov 2019 | INR | 163 | 170 | 156.6 | 158.05 | 158.05 | -8.45 (-5.08%) | 50,827 |
| 13 Nov 2019 | INR | 172.05 | 175.8 | 163.65 | 166.5 | 166.5 | -9.3 (-5.29%) | 16,222 |
| 11 Nov 2019 | INR | 180 | 182.25 | 174.1 | 175.8 | 175.8 | -0.3 (-0.17%) | 4,394 |
| 8 Nov 2019 | INR | 177.6 | 181.05 | 175.95 | 176.1 | 176.1 | -1.7 (-0.96%) | 1,515 |
| 7 Nov 2019 | INR | 178.95 | 180.95 | 176 | 177.8 | 177.8 | -0.95 (-0.53%) | 1,356 |
| 6 Nov 2019 | INR | 178.35 | 180.15 | 178 | 178.75 | 178.75 | -1.8 (-1.00%) | 1,849 |
| 5 Nov 2019 | INR | 179 | 182.95 | 179 | 180.55 | 180.55 | 0.0 (0.0%) | 2,153 |
| 4 Nov 2019 | INR | 189 | 189 | 179 | 180.55 | 180.55 | -0.1 (-0.06%) | 10,202 |
| 1 Nov 2019 | INR | 179.05 | 189.95 | 178.5 | 180.65 | 180.65 | -0.6 (-0.33%) | 42,815 |
| 31 Oct 2019 | INR | 176 | 185.9 | 176 | 181.25 | 181.25 | +2.7 (+1.51%) | 7,943 |
| 30 Oct 2019 | INR | 192.95 | 192.95 | 177.05 | 178.55 | 178.55 | -1 (-0.56%) | 20,264 |
| 29 Oct 2019 | INR | 176.9 | 184.85 | 173.05 | 179.55 | 179.55 | +5.2 (+2.98%) | 24,217 |
| 27 Oct 2019 | INR | 172.5 | 180 | 172.5 | 174.35 | 174.35 | -0.6 (-0.34%) | 4,321 |
