| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | INR | 104.85 | 104.85 | 102.1 | 102.7 | 102.7 | -0.75 (-0.72%) | 395,135 |
| 20 Dec 2019 | INR | 103.95 | 105.6 | 103.1 | 103.45 | 103.45 | +0.2 (+0.19%) | 165,271 |
| 19 Dec 2019 | INR | 105 | 105 | 102.5 | 103.25 | 103.25 | -0.95 (-0.91%) | 85,793 |
| 18 Dec 2019 | INR | 105.6 | 106.1 | 103.7 | 104.2 | 104.2 | -0.6 (-0.57%) | 166,592 |
| 17 Dec 2019 | INR | 107 | 107.15 | 102.6 | 104.8 | 104.8 | +1.3 (+1.26%) | 445,359 |
| 16 Dec 2019 | INR | 102.85 | 104.8 | 100.5 | 103.5 | 103.5 | +1.9 (+1.87%) | 527,217 |
| 13 Dec 2019 | INR | 100.1 | 102.5 | 98.8 | 101.6 | 101.6 | +0.55 (+0.54%) | 571,782 |
| 12 Dec 2019 | INR | 107.6 | 107.8 | 100.15 | 101.05 | 101.05 | -5.15 (-4.85%) | 486,688 |
| 11 Dec 2019 | INR | 111.7 | 111.7 | 102.5 | 106.2 | 106.2 | -3.55 (-3.23%) | 514,782 |
| 10 Dec 2019 | INR | 111.95 | 111.95 | 107.5 | 109.75 | 109.75 | -0.85 (-0.77%) | 317,900 |
| 9 Dec 2019 | INR | 114.45 | 114.45 | 109.8 | 110.6 | 110.6 | -1.55 (-1.38%) | 466,460 |
| 6 Dec 2019 | INR | 113.65 | 113.7 | 108.35 | 112.15 | 112.15 | +0.35 (+0.31%) | 2,966,470 |
| 5 Dec 2019 | INR | 105 | 113 | 105 | 111.8 | 111.8 | +6.2 (+5.87%) | 674,762 |
| 4 Dec 2019 | INR | 105.75 | 106.7 | 101.5 | 105.6 | 105.6 | +3.25 (+3.18%) | 233,645 |
| 3 Dec 2019 | INR | 105.1 | 107.25 | 101.55 | 102.35 | 102.35 | -2.2 (-2.10%) | 239,499 |
| 2 Dec 2019 | INR | 108 | 108.1 | 101.4 | 104.55 | 104.55 | -1.2 (-1.13%) | 494,138 |
| 29 Nov 2019 | INR | 101.6 | 110.15 | 100.8 | 105.75 | 105.75 | +4.25 (+4.19%) | 817,979 |
| 28 Nov 2019 | INR | 96.95 | 102.3 | 96 | 101.5 | 101.5 | +5.7 (+5.95%) | 431,425 |
| 27 Nov 2019 | INR | 92.85 | 96.65 | 92.15 | 95.8 | 95.8 | +4.1 (+4.47%) | 265,121 |
| 26 Nov 2019 | INR | 92.25 | 94.25 | 91.3 | 91.7 | 91.7 | -0.55 (-0.60%) | 485,061 |
| 25 Nov 2019 | INR | 91 | 92.8 | 90.75 | 92.25 | 92.25 | +1.65 (+1.82%) | 162,108 |
| 22 Nov 2019 | INR | 89.8 | 91.2 | 87.7 | 90.6 | 90.6 | +2.4 (+2.72%) | 243,418 |
| 21 Nov 2019 | INR | 89.65 | 90.1 | 87.8 | 88.2 | 88.2 | -1.3 (-1.45%) | 177,178 |
| 20 Nov 2019 | INR | 88.95 | 90.3 | 88.05 | 89.5 | 89.5 | +0.8 (+0.90%) | 227,283 |
| 19 Nov 2019 | INR | 88.9 | 90.95 | 88.2 | 88.7 | 88.7 | +0.15 (+0.17%) | 142,894 |
| 18 Nov 2019 | INR | 86.8 | 90.75 | 86.4 | 88.55 | 88.55 | +2.35 (+2.73%) | 321,966 |
| 15 Nov 2019 | INR | 84.75 | 87.3 | 84.35 | 86.2 | 86.2 | +1.5 (+1.77%) | 343,711 |
| 14 Nov 2019 | INR | 83.05 | 86.3 | 82.6 | 84.7 | 84.7 | -1.2 (-1.40%) | 184,171 |
| 13 Nov 2019 | INR | 92 | 92 | 85.35 | 85.9 | 85.9 | -4.95 (-5.45%) | 226,792 |
| 11 Nov 2019 | INR | 96 | 96 | 88.1 | 90.85 | 90.85 | -6.45 (-6.63%) | 817,609 |
