| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 113.7 | 113.75 | 104.9 | 108.2 | 108.2 | +1.15 (+1.07%) | 274 |
| 6 Dec 2019 | INR | 110.7 | 112.2 | 106.65 | 107.05 | 107.05 | -7 (-6.14%) | 4,088 |
| 5 Dec 2019 | INR | 111 | 115.7 | 110.25 | 114.05 | 114.05 | +4.7 (+4.30%) | 874 |
| 4 Dec 2019 | INR | 107.35 | 112 | 107.35 | 109.35 | 109.35 | -3.7 (-3.27%) | 238 |
| 3 Dec 2019 | INR | 109.4 | 115 | 109.4 | 113.05 | 113.05 | +4 (+3.67%) | 2,746 |
| 2 Dec 2019 | INR | 108.4 | 110.85 | 108.25 | 109.05 | 109.05 | -1.55 (-1.40%) | 265 |
| 29 Nov 2019 | INR | 110.05 | 116.15 | 108.1 | 110.6 | 110.6 | +0.9 (+0.82%) | 2,479 |
| 28 Nov 2019 | INR | 113.95 | 117.5 | 109 | 109.7 | 109.7 | -2 (-1.79%) | 1,416 |
| 27 Nov 2019 | INR | 114.85 | 114.95 | 109 | 111.7 | 111.7 | +0.45 (+0.40%) | 1,280 |
| 26 Nov 2019 | INR | 120.95 | 121.5 | 110 | 111.25 | 111.25 | -3.35 (-2.92%) | 3,929 |
| 25 Nov 2019 | INR | 116.9 | 123 | 113 | 114.6 | 114.6 | -0.65 (-0.56%) | 5,563 |
| 22 Nov 2019 | INR | 107.05 | 118.85 | 106 | 115.25 | 115.25 | +9.85 (+9.35%) | 8,180 |
| 21 Nov 2019 | INR | 108 | 112.9 | 104.6 | 105.4 | 105.4 | -2.95 (-2.72%) | 3,326 |
| 20 Nov 2019 | INR | 102.8 | 114.4 | 102.5 | 108.35 | 108.35 | +5.6 (+5.45%) | 8,081 |
| 19 Nov 2019 | INR | 104.95 | 107 | 101.45 | 102.75 | 102.75 | -1.95 (-1.86%) | 2,196 |
| 18 Nov 2019 | INR | 103.4 | 108 | 101.3 | 104.7 | 104.7 | -0.35 (-0.33%) | 4,866 |
| 15 Nov 2019 | INR | 109.55 | 109.85 | 102.4 | 105.05 | 105.05 | -0.25 (-0.24%) | 3,598 |
| 14 Nov 2019 | INR | 107.35 | 107.35 | 100.65 | 105.3 | 105.3 | +0.15 (+0.14%) | 1,441 |
| 13 Nov 2019 | INR | 106.45 | 107.5 | 102.25 | 105.15 | 105.15 | -0.3 (-0.28%) | 5,844 |
| 11 Nov 2019 | INR | 106.9 | 106.9 | 101.1 | 105.45 | 105.45 | +1.1 (+1.05%) | 4,846 |
| 8 Nov 2019 | INR | 110.65 | 110.65 | 102 | 104.35 | 104.35 | +0.45 (+0.43%) | 1,352 |
| 7 Nov 2019 | INR | 98.05 | 106.85 | 95.4 | 103.9 | 103.9 | +3.5 (+3.49%) | 4,886 |
| 6 Nov 2019 | INR | 100 | 102.9 | 97.6 | 100.4 | 100.4 | -1 (-0.99%) | 4,140 |
| 5 Nov 2019 | INR | 108.95 | 111.4 | 93.95 | 101.4 | 101.4 | -4 (-3.80%) | 37,666 |
| 4 Nov 2019 | INR | 105.4 | 105.4 | 100.1 | 105.4 | 105.4 | +17.55 (+19.98%) | 35,375 |
| 1 Nov 2019 | INR | 89.55 | 89.55 | 86.05 | 87.85 | 87.85 | -1.4 (-1.57%) | 1,469 |
| 31 Oct 2019 | INR | 89.95 | 93.15 | 87.3 | 89.25 | 89.25 | +1.95 (+2.23%) | 1,591 |
| 30 Oct 2019 | INR | 94.7 | 94.7 | 86.15 | 87.3 | 87.3 | -1.7 (-1.91%) | 633 |
| 29 Oct 2019 | INR | 89.9 | 91 | 82.25 | 89 | 89 | +2.85 (+3.31%) | 1,897 |
| 27 Oct 2019 | INR | 88.85 | 89 | 85 | 86.15 | 86.15 | +0.6 (+0.70%) | 648 |
