| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 143 | 143 | 141 | 141.35 | 28.27 | -1.55 (-1.08%) | 83,435 |
| 6 Dec 2019 | INR | 144.75 | 144.75 | 140.1 | 142.9 | 28.58 | +1.3 (+0.92%) | 115,070 |
| 5 Dec 2019 | INR | 142.9 | 146 | 140.15 | 141.6 | 28.32 | +0.1 (+0.07%) | 91,745 |
| 4 Dec 2019 | INR | 143 | 144 | 140 | 141.5 | 28.3 | -0.85 (-0.60%) | 164,040 |
| 3 Dec 2019 | INR | 143.45 | 148.5 | 140 | 142.35 | 28.47 | +1.35 (+0.96%) | 588,920 |
| 2 Dec 2019 | INR | 131.8 | 144.15 | 130.1 | 141 | 28.2 | +11.85 (+9.18%) | 1,204,710 |
| 29 Nov 2019 | INR | 129 | 131.35 | 128 | 129.15 | 25.83 | +0.3 (+0.23%) | 191,450 |
| 28 Nov 2019 | INR | 130.95 | 131.25 | 128.05 | 128.85 | 25.77 | -0.25 (-0.19%) | 118,730 |
| 27 Nov 2019 | INR | 131 | 132.75 | 128 | 129.1 | 25.82 | +0.45 (+0.35%) | 285,135 |
| 26 Nov 2019 | INR | 132.85 | 133.25 | 128 | 128.65 | 25.73 | -2.85 (-2.17%) | 168,865 |
| 25 Nov 2019 | INR | 130.5 | 133.95 | 130.2 | 131.5 | 26.3 | -0.5 (-0.38%) | 193,270 |
| 22 Nov 2019 | INR | 133.3 | 134.95 | 130 | 132 | 26.4 | -2.7 (-2.00%) | 227,695 |
| 21 Nov 2019 | INR | 135.2 | 135.5 | 133.75 | 134.7 | 26.94 | +0.7 (+0.52%) | 107,320 |
| 20 Nov 2019 | INR | 135.7 | 139 | 132.75 | 134 | 26.8 | +0.55 (+0.41%) | 267,095 |
| 19 Nov 2019 | INR | 133.05 | 134 | 130 | 133.45 | 26.69 | +1.3 (+0.98%) | 267,165 |
| 18 Nov 2019 | INR | 132.3 | 138.9 | 127 | 132.15 | 26.43 | -2.2 (-1.64%) | 258,295 |
| 15 Nov 2019 | INR | 132.95 | 136.4 | 131 | 134.35 | 26.87 | +2.65 (+2.01%) | 243,355 |
| 14 Nov 2019 | INR | 132.55 | 133.35 | 129.05 | 131.7 | 26.34 | +0.4 (+0.30%) | 292,225 |
| 13 Nov 2019 | INR | 131 | 136.7 | 126.5 | 131.3 | 26.26 | +1.9 (+1.47%) | 370,850 |
| 11 Nov 2019 | INR | 145.6 | 145.6 | 117.5 | 129.4 | 25.88 | -17.4 (-11.85%) | 1,738,485 |
| 8 Nov 2019 | INR | 139.55 | 151 | 139.55 | 146.8 | 29.36 | +6.4 (+4.56%) | 805,840 |
| 7 Nov 2019 | INR | 141.5 | 142.1 | 139.15 | 140.4 | 28.08 | +0.4 (+0.29%) | 156,980 |
| 6 Nov 2019 | INR | 142 | 142.25 | 138.65 | 140 | 28 | -1.55 (-1.10%) | 323,450 |
| 5 Nov 2019 | INR | 141.45 | 142.4 | 139 | 141.55 | 28.31 | +1.65 (+1.18%) | 190,425 |
| 4 Nov 2019 | INR | 140.75 | 143.75 | 137.5 | 139.9 | 27.98 | +0.2 (+0.14%) | 316,685 |
| 1 Nov 2019 | INR | 140.35 | 145.65 | 138.6 | 139.7 | 27.94 | +1.2 (+0.87%) | 400,150 |
| 31 Oct 2019 | INR | 143.45 | 145 | 136.5 | 138.5 | 27.7 | -3.6 (-2.53%) | 400,265 |
| 30 Oct 2019 | INR | 147 | 149.3 | 141.1 | 142.1 | 28.42 | -4.7 (-3.20%) | 461,745 |
| 29 Oct 2019 | INR | 133.7 | 151.95 | 132.05 | 146.8 | 29.36 | +13.1 (+9.80%) | 2,163,370 |
| 27 Oct 2019 | INR | 131.5 | 135 | 130.3 | 133.7 | 26.74 | +2.15 (+1.63%) | 83,095 |
