| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 115.8 | 115.8 | 109 | 110.4 | 110.4 | -2.05 (-1.82%) | 19,611 |
| 9 Dec 2019 | INR | 111.95 | 118 | 108.15 | 112.45 | 112.45 | +0.5 (+0.45%) | 51,900 |
| 6 Dec 2019 | INR | 113.25 | 115.5 | 110.7 | 111.95 | 111.95 | -2.15 (-1.88%) | 18,583 |
| 5 Dec 2019 | INR | 115.95 | 116.4 | 113.1 | 114.1 | 114.1 | -0.2 (-0.17%) | 7,925 |
| 4 Dec 2019 | INR | 113.45 | 115.45 | 113.45 | 114.3 | 114.3 | -0.2 (-0.17%) | 9,266 |
| 3 Dec 2019 | INR | 115.55 | 117 | 113.2 | 114.5 | 114.5 | -1.65 (-1.42%) | 10,297 |
| 2 Dec 2019 | INR | 116.4 | 119.5 | 115.65 | 116.15 | 116.15 | -0.8 (-0.68%) | 14,369 |
| 29 Nov 2019 | INR | 118.05 | 118.95 | 115.4 | 116.95 | 116.95 | -0.9 (-0.76%) | 13,195 |
| 28 Nov 2019 | INR | 119.85 | 119.85 | 117.35 | 117.85 | 117.85 | -0.3 (-0.25%) | 16,157 |
| 27 Nov 2019 | INR | 118 | 120.8 | 117.8 | 118.15 | 118.15 | +0.3 (+0.25%) | 21,023 |
| 26 Nov 2019 | INR | 118.65 | 121.45 | 117.5 | 117.85 | 117.85 | -1.45 (-1.22%) | 20,167 |
| 25 Nov 2019 | INR | 119.95 | 121.45 | 118.55 | 119.3 | 119.3 | +0.95 (+0.80%) | 23,774 |
| 22 Nov 2019 | INR | 121.2 | 121.45 | 118 | 118.35 | 118.35 | -2.1 (-1.74%) | 27,610 |
| 21 Nov 2019 | INR | 122.9 | 128 | 119.05 | 120.45 | 120.45 | -0.15 (-0.12%) | 225,148 |
| 20 Nov 2019 | INR | 123.25 | 123.25 | 119.3 | 120.6 | 120.6 | +1.5 (+1.26%) | 27,685 |
| 19 Nov 2019 | INR | 122 | 122 | 117.8 | 119.1 | 119.1 | +0.2 (+0.17%) | 9,959 |
| 18 Nov 2019 | INR | 122.9 | 122.9 | 117.1 | 118.9 | 118.9 | -0.7 (-0.59%) | 15,364 |
| 15 Nov 2019 | INR | 119 | 123 | 118.6 | 119.6 | 119.6 | -0.8 (-0.66%) | 18,186 |
| 14 Nov 2019 | INR | 117 | 121.9 | 117 | 120.4 | 120.4 | -2.4 (-1.95%) | 28,301 |
| 13 Nov 2019 | INR | 130.95 | 131.05 | 118.25 | 122.8 | 122.8 | -8.4 (-6.40%) | 109,972 |
| 11 Nov 2019 | INR | 133.95 | 136.9 | 127.1 | 131.2 | 131.2 | -0.8 (-0.61%) | 67,721 |
| 8 Nov 2019 | INR | 131 | 141.9 | 128.65 | 132 | 132 | +2.3 (+1.77%) | 156,329 |
| 7 Nov 2019 | INR | 128.95 | 130 | 125.65 | 129.7 | 129.7 | +1.85 (+1.45%) | 40,971 |
| 6 Nov 2019 | INR | 128.2 | 130 | 126 | 127.85 | 127.85 | +0.35 (+0.27%) | 27,972 |
| 5 Nov 2019 | INR | 124.25 | 130 | 122.45 | 127.5 | 127.5 | +3.55 (+2.86%) | 55,859 |
| 4 Nov 2019 | INR | 120.2 | 126.2 | 120.2 | 123.95 | 123.95 | +2.25 (+1.85%) | 33,737 |
| 1 Nov 2019 | INR | 121 | 123.9 | 119.75 | 121.7 | 121.7 | +1.6 (+1.33%) | 12,064 |
| 31 Oct 2019 | INR | 123.95 | 124.15 | 118.05 | 120.1 | 120.1 | -3.25 (-2.63%) | 29,098 |
| 30 Oct 2019 | INR | 129.9 | 130 | 122.1 | 123.35 | 123.35 | +3.1 (+2.58%) | 108,870 |
| 29 Oct 2019 | INR | 120.65 | 122 | 119.05 | 120.25 | 120.25 | -0.4 (-0.33%) | 18,367 |
