| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 117.85 | 118.85 | 116.5 | 117 | 117 | +0.2 (+0.17%) | 51,363 |
| 6 Dec 2019 | INR | 119 | 120.05 | 116.05 | 116.8 | 116.8 | -1.5 (-1.27%) | 127,160 |
| 5 Dec 2019 | INR | 118.1 | 119.25 | 117.2 | 118.3 | 118.3 | -0.55 (-0.46%) | 73,825 |
| 4 Dec 2019 | INR | 118.3 | 119.5 | 117.75 | 118.85 | 118.85 | +0.75 (+0.64%) | 69,501 |
| 3 Dec 2019 | INR | 117.55 | 118.95 | 117.1 | 118.1 | 118.1 | -0.55 (-0.46%) | 66,900 |
| 2 Dec 2019 | INR | 118.55 | 119.8 | 117.05 | 118.65 | 118.65 | +0.5 (+0.42%) | 94,559 |
| 29 Nov 2019 | INR | 119.5 | 120.9 | 117.8 | 118.15 | 118.15 | -1.25 (-1.05%) | 54,815 |
| 28 Nov 2019 | INR | 120.8 | 120.8 | 118.3 | 119.4 | 119.4 | -0.8 (-0.67%) | 96,614 |
| 27 Nov 2019 | INR | 119.9 | 126.7 | 119.25 | 120.2 | 120.2 | +1.8 (+1.52%) | 399,198 |
| 26 Nov 2019 | INR | 120.9 | 120.9 | 118 | 118.4 | 118.4 | -1.45 (-1.21%) | 100,246 |
| 25 Nov 2019 | INR | 119.95 | 123.9 | 118.35 | 119.85 | 119.85 | +0.65 (+0.55%) | 150,532 |
| 22 Nov 2019 | INR | 118.85 | 121.5 | 118 | 119.2 | 119.2 | +0.35 (+0.29%) | 105,642 |
| 21 Nov 2019 | INR | 121.3 | 122.85 | 117.2 | 118.85 | 118.85 | -2.5 (-2.06%) | 129,655 |
| 20 Nov 2019 | INR | 125.5 | 125.5 | 120.05 | 121.35 | 121.35 | -3.4 (-2.73%) | 135,667 |
| 19 Nov 2019 | INR | 130.4 | 134 | 123.5 | 124.75 | 124.75 | -5.5 (-4.22%) | 514,170 |
| 18 Nov 2019 | INR | 117 | 131.95 | 116.5 | 130.25 | 130.25 | +12.55 (+10.66%) | 1,339,174 |
| 15 Nov 2019 | INR | 120 | 122.95 | 115.2 | 117.7 | 117.7 | +2.65 (+2.30%) | 144,936 |
| 14 Nov 2019 | INR | 119.65 | 121.55 | 114 | 115.05 | 115.05 | -4.55 (-3.80%) | 102,642 |
| 13 Nov 2019 | INR | 118.25 | 125.4 | 118.25 | 119.6 | 119.6 | +0.6 (+0.50%) | 166,418 |
| 11 Nov 2019 | INR | 120 | 120 | 118.5 | 119 | 119 | +1.5 (+1.28%) | 97,682 |
| 8 Nov 2019 | INR | 121.5 | 121.5 | 116.6 | 117.5 | 117.5 | -4.2 (-3.45%) | 88,640 |
| 7 Nov 2019 | INR | 133 | 133.25 | 120.4 | 121.7 | 121.7 | -10.05 (-7.63%) | 245,329 |
| 6 Nov 2019 | INR | 121.2 | 137 | 120.5 | 131.75 | 131.75 | +12.15 (+10.16%) | 1,584,561 |
| 5 Nov 2019 | INR | 119.85 | 124.65 | 117.2 | 119.6 | 119.6 | +0.6 (+0.50%) | 125,799 |
| 4 Nov 2019 | INR | 123.3 | 123.3 | 116.1 | 119 | 119 | -4 (-3.25%) | 106,814 |
| 1 Nov 2019 | INR | 123.3 | 124.25 | 121.05 | 123 | 123 | -0.3 (-0.24%) | 63,347 |
| 31 Oct 2019 | INR | 119 | 124.8 | 119 | 123.3 | 123.3 | +4.3 (+3.61%) | 128,781 |
| 30 Oct 2019 | INR | 114.75 | 121.85 | 113 | 119 | 119 | +5.5 (+4.85%) | 186,202 |
| 29 Oct 2019 | INR | 112.65 | 116.5 | 110 | 113.5 | 113.5 | +3.25 (+2.95%) | 143,730 |
| 27 Oct 2019 | INR | 108.5 | 111.3 | 108.5 | 110.25 | 110.25 | +1.2 (+1.10%) | 15,035 |
