| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 169 | 169.7 | 165 | 165.35 | 165.35 | -3.6 (-2.13%) | 183,095 |
| 6 Dec 2019 | INR | 171.5 | 172 | 168.5 | 168.95 | 168.95 | -1.9 (-1.11%) | 111,376 |
| 5 Dec 2019 | INR | 172.7 | 173 | 170.35 | 170.85 | 170.85 | -0.9 (-0.52%) | 85,217 |
| 4 Dec 2019 | INR | 174 | 174 | 170.55 | 171.75 | 171.75 | -3.2 (-1.83%) | 118,586 |
| 3 Dec 2019 | INR | 171.4 | 177.8 | 170 | 174.95 | 174.95 | +4.15 (+2.43%) | 214,218 |
| 2 Dec 2019 | INR | 174.5 | 175 | 170.05 | 170.8 | 170.8 | -2.9 (-1.67%) | 160,854 |
| 29 Nov 2019 | INR | 176.45 | 177 | 173 | 173.7 | 173.7 | -2.6 (-1.47%) | 167,914 |
| 28 Nov 2019 | INR | 179.25 | 179.85 | 175.7 | 176.3 | 176.3 | -2.1 (-1.18%) | 142,853 |
| 27 Nov 2019 | INR | 176 | 181 | 175.75 | 178.4 | 178.4 | +2.95 (+1.68%) | 185,667 |
| 26 Nov 2019 | INR | 177.55 | 178.8 | 175 | 175.45 | 175.45 | -1 (-0.57%) | 126,756 |
| 25 Nov 2019 | INR | 179 | 180 | 176 | 176.45 | 176.45 | -2.2 (-1.23%) | 149,708 |
| 22 Nov 2019 | INR | 178.45 | 180.95 | 176.25 | 178.65 | 178.65 | +1.35 (+0.76%) | 187,097 |
| 21 Nov 2019 | INR | 180.8 | 182 | 176.6 | 177.3 | 177.3 | -3.5 (-1.94%) | 191,546 |
| 20 Nov 2019 | INR | 183.9 | 184.4 | 180.3 | 180.8 | 180.8 | -2.05 (-1.12%) | 156,526 |
| 19 Nov 2019 | INR | 180 | 187.45 | 179.2 | 182.85 | 182.85 | +1.95 (+1.08%) | 276,479 |
| 18 Nov 2019 | INR | 186 | 188.7 | 179.55 | 180.9 | 180.9 | -5.15 (-2.77%) | 331,273 |
| 15 Nov 2019 | INR | 197 | 201.4 | 182.15 | 186.05 | 186.05 | -10.45 (-5.32%) | 951,038 |
| 14 Nov 2019 | INR | 202.05 | 204.4 | 195.4 | 196.5 | 196.5 | -6.3 (-3.11%) | 379,978 |
| 13 Nov 2019 | INR | 212 | 212.5 | 202.15 | 202.8 | 202.8 | -7.6 (-3.61%) | 410,145 |
| 11 Nov 2019 | INR | 202 | 211.9 | 201.2 | 210.4 | 210.4 | +10 (+4.99%) | 640,804 |
| 8 Nov 2019 | INR | 197.95 | 204.8 | 197.1 | 200.4 | 200.4 | +2.1 (+1.06%) | 259,818 |
| 7 Nov 2019 | INR | 202.6 | 202.8 | 195.05 | 198.3 | 198.3 | -3.15 (-1.56%) | 236,774 |
| 6 Nov 2019 | INR | 203.5 | 206.7 | 200.25 | 201.45 | 201.45 | -1.95 (-0.96%) | 243,977 |
| 5 Nov 2019 | INR | 207 | 211 | 200.75 | 203.4 | 203.4 | -1.85 (-0.90%) | 517,828 |
| 4 Nov 2019 | INR | 199.8 | 207.7 | 199.8 | 205.25 | 205.25 | +7.6 (+3.85%) | 481,633 |
| 1 Nov 2019 | INR | 188.9 | 203.4 | 188.9 | 197.65 | 197.65 | +9.2 (+4.88%) | 771,489 |
| 31 Oct 2019 | INR | 185.8 | 192.7 | 184.55 | 188.45 | 188.45 | +3.5 (+1.89%) | 307,603 |
| 30 Oct 2019 | INR | 184.4 | 190.8 | 183 | 184.95 | 184.95 | +1.1 (+0.60%) | 254,359 |
| 29 Oct 2019 | INR | 190 | 193.5 | 183.05 | 183.85 | 183.85 | -1.2 (-0.65%) | 485,892 |
| 27 Oct 2019 | INR | 181 | 188.75 | 178.75 | 185.05 | 185.05 | +12.3 (+7.12%) | 406,846 |
