| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 152.8 | 154.85 | 149.3 | 150.4 | 150.4 | -2.35 (-1.54%) | 7,763 |
| 6 Dec 2019 | INR | 157 | 161 | 152.1 | 152.75 | 152.75 | -5.25 (-3.32%) | 12,152 |
| 5 Dec 2019 | INR | 157 | 159.9 | 153.25 | 158 | 158 | +1.75 (+1.12%) | 9,305 |
| 4 Dec 2019 | INR | 154.05 | 159 | 153.65 | 156.25 | 156.25 | +2.15 (+1.40%) | 8,385 |
| 3 Dec 2019 | INR | 158.85 | 158.95 | 153.1 | 154.1 | 154.1 | -4.75 (-2.99%) | 9,578 |
| 2 Dec 2019 | INR | 158.4 | 160.9 | 154.8 | 158.85 | 158.85 | +0.45 (+0.28%) | 7,967 |
| 29 Nov 2019 | INR | 158.15 | 159.8 | 157 | 158.4 | 158.4 | +0.75 (+0.48%) | 7,280 |
| 28 Nov 2019 | INR | 157.3 | 158.6 | 156.5 | 157.65 | 157.65 | -0.15 (-0.10%) | 14,108 |
| 27 Nov 2019 | INR | 158 | 159.95 | 157 | 157.8 | 157.8 | -0.25 (-0.16%) | 5,771 |
| 26 Nov 2019 | INR | 162 | 162.7 | 157.5 | 158.05 | 158.05 | -3.8 (-2.35%) | 9,451 |
| 25 Nov 2019 | INR | 160.1 | 163 | 158 | 161.85 | 161.85 | +2 (+1.25%) | 19,536 |
| 22 Nov 2019 | INR | 161.6 | 162.2 | 156.35 | 159.85 | 159.85 | -2.1 (-1.30%) | 19,841 |
| 21 Nov 2019 | INR | 162.05 | 164.5 | 161 | 161.95 | 161.95 | -0.05 (-0.03%) | 14,049 |
| 20 Nov 2019 | INR | 164 | 166 | 160.3 | 162 | 162 | -0.2 (-0.12%) | 28,119 |
| 19 Nov 2019 | INR | 163 | 164.1 | 160.6 | 162.2 | 162.2 | -1.05 (-0.64%) | 12,638 |
| 18 Nov 2019 | INR | 165 | 166 | 161 | 163.25 | 163.25 | -1.85 (-1.12%) | 10,279 |
| 15 Nov 2019 | INR | 167.85 | 168.7 | 165 | 165.1 | 165.1 | -0.95 (-0.57%) | 14,961 |
| 14 Nov 2019 | INR | 172.75 | 172.75 | 165.5 | 166.05 | 166.05 | -4.8 (-2.81%) | 18,237 |
| 13 Nov 2019 | INR | 171 | 174.45 | 168.05 | 170.85 | 170.85 | -1.35 (-0.78%) | 11,339 |
| 11 Nov 2019 | INR | 168.2 | 174.8 | 166.15 | 172.2 | 172.2 | +2.8 (+1.65%) | 11,170 |
| 8 Nov 2019 | INR | 166 | 171.55 | 162.8 | 169.4 | 169.4 | +2.9 (+1.74%) | 16,227 |
| 7 Nov 2019 | INR | 166.05 | 169 | 163.55 | 166.5 | 166.5 | -0.65 (-0.39%) | 13,444 |
| 6 Nov 2019 | INR | 167.05 | 169.85 | 166.15 | 167.15 | 167.15 | -1.05 (-0.62%) | 17,323 |
| 5 Nov 2019 | INR | 170.25 | 173 | 167.5 | 168.2 | 168.2 | -4 (-2.32%) | 14,886 |
| 4 Nov 2019 | INR | 179.7 | 179.7 | 170 | 172.2 | 172.2 | -0.15 (-0.09%) | 15,977 |
| 1 Nov 2019 | INR | 173 | 174 | 168 | 172.35 | 172.35 | +2.55 (+1.50%) | 11,868 |
| 31 Oct 2019 | INR | 168.8 | 173.5 | 167.8 | 169.8 | 169.8 | +1.05 (+0.62%) | 17,549 |
| 30 Oct 2019 | INR | 168 | 170.35 | 167 | 168.75 | 168.75 | -0.95 (-0.56%) | 13,800 |
| 29 Oct 2019 | INR | 167.75 | 172 | 166.8 | 169.7 | 169.7 | +0.9 (+0.53%) | 17,125 |
| 27 Oct 2019 | INR | 169.8 | 174.5 | 166.65 | 168.8 | 168.8 | +0.2 (+0.12%) | 2,582 |
