| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 127.5 | 130 | 126.25 | 128.55 | 128.55 | +1.05 (+0.82%) | 4,195 |
| 6 Dec 2019 | INR | 131.85 | 131.85 | 127 | 127.5 | 127.5 | -1.1 (-0.86%) | 12,290 |
| 5 Dec 2019 | INR | 128 | 131.15 | 128 | 128.6 | 128.6 | +0.1 (+0.08%) | 11,402 |
| 4 Dec 2019 | INR | 127.7 | 132 | 126.5 | 128.5 | 128.5 | -1.2 (-0.93%) | 20,725 |
| 3 Dec 2019 | INR | 134.4 | 134.45 | 129.15 | 129.7 | 129.7 | -3.1 (-2.33%) | 18,895 |
| 2 Dec 2019 | INR | 138.45 | 138.45 | 129.95 | 132.8 | 132.8 | -3.05 (-2.25%) | 28,690 |
| 29 Nov 2019 | INR | 136.95 | 139 | 135.45 | 135.85 | 135.85 | -0.4 (-0.29%) | 14,628 |
| 28 Nov 2019 | INR | 139.15 | 139.65 | 136 | 136.25 | 136.25 | -2.65 (-1.91%) | 14,835 |
| 27 Nov 2019 | INR | 139.7 | 142 | 137.8 | 138.9 | 138.9 | -0.65 (-0.47%) | 12,435 |
| 26 Nov 2019 | INR | 143.35 | 143.9 | 139 | 139.55 | 139.55 | -2.75 (-1.93%) | 10,271 |
| 25 Nov 2019 | INR | 142.9 | 144.15 | 140.65 | 142.3 | 142.3 | -0.05 (-0.04%) | 7,578 |
| 22 Nov 2019 | INR | 144.8 | 146.95 | 140.2 | 142.35 | 142.35 | +0.15 (+0.11%) | 22,670 |
| 21 Nov 2019 | INR | 136.5 | 143 | 136.25 | 142.2 | 142.2 | +5.7 (+4.18%) | 26,330 |
| 20 Nov 2019 | INR | 138.55 | 139.65 | 136.1 | 136.5 | 136.5 | -0.65 (-0.47%) | 14,265 |
| 19 Nov 2019 | INR | 143.75 | 144.8 | 136 | 137.15 | 137.15 | -4.95 (-3.48%) | 30,947 |
| 18 Nov 2019 | INR | 142.05 | 146.25 | 141.1 | 142.1 | 142.1 | -0.75 (-0.53%) | 8,397 |
| 15 Nov 2019 | INR | 145.5 | 146.95 | 141 | 142.85 | 142.85 | -2.7 (-1.86%) | 9,482 |
| 14 Nov 2019 | INR | 145.05 | 146.9 | 144 | 145.55 | 145.55 | +0.2 (+0.14%) | 4,280 |
| 13 Nov 2019 | INR | 146.35 | 148.35 | 143.05 | 145.35 | 145.35 | -1.2 (-0.82%) | 11,017 |
| 11 Nov 2019 | INR | 147.35 | 149.7 | 145.45 | 146.55 | 146.55 | -1.85 (-1.25%) | 5,142 |
| 8 Nov 2019 | INR | 149 | 153.35 | 145 | 148.4 | 148.4 | -0.8 (-0.54%) | 14,089 |
| 7 Nov 2019 | INR | 148.5 | 151 | 144.6 | 149.2 | 149.2 | +1.55 (+1.05%) | 17,481 |
| 6 Nov 2019 | INR | 148.05 | 148.5 | 146.05 | 147.65 | 147.65 | -0.45 (-0.30%) | 5,132 |
| 5 Nov 2019 | INR | 145.1 | 149.7 | 143.1 | 148.1 | 148.1 | +0.85 (+0.58%) | 16,957 |
| 4 Nov 2019 | INR | 150.7 | 153.05 | 145.85 | 147.25 | 147.25 | -4.75 (-3.13%) | 45,813 |
| 1 Nov 2019 | INR | 152.3 | 154.95 | 150.8 | 152 | 152 | -1.15 (-0.75%) | 8,071 |
| 31 Oct 2019 | INR | 149.8 | 154.05 | 149.8 | 153.15 | 153.15 | +4.15 (+2.79%) | 12,585 |
| 30 Oct 2019 | INR | 145.45 | 150 | 143.65 | 149 | 149 | +3.2 (+2.19%) | 10,688 |
| 29 Oct 2019 | INR | 149.15 | 149.95 | 143.9 | 145.8 | 145.8 | +0.45 (+0.31%) | 13,174 |
| 27 Oct 2019 | INR | 148.95 | 148.95 | 143 | 145.35 | 145.35 | -0.25 (-0.17%) | 4,084 |
