| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 143.3 | 148.4 | 139 | 141 | 141 | -1.9 (-1.33%) | 222,819 |
| 6 Dec 2019 | INR | 149.9 | 149.9 | 140 | 142.9 | 142.9 | -2.65 (-1.82%) | 192,212 |
| 5 Dec 2019 | INR | 149.1 | 149.65 | 144 | 145.55 | 145.55 | -2.75 (-1.85%) | 85,231 |
| 4 Dec 2019 | INR | 150 | 151.75 | 147.5 | 148.3 | 148.3 | -1.9 (-1.26%) | 146,410 |
| 3 Dec 2019 | INR | 154.3 | 156.5 | 148.5 | 150.2 | 150.2 | -0.55 (-0.36%) | 354,014 |
| 2 Dec 2019 | INR | 150.85 | 152.9 | 148.25 | 150.75 | 150.75 | +0.75 (+0.50%) | 190,442 |
| 29 Nov 2019 | INR | 148.5 | 161.65 | 146.1 | 150 | 150 | +1.1 (+0.74%) | 821,665 |
| 28 Nov 2019 | INR | 148 | 151 | 143.3 | 148.9 | 148.9 | +1.45 (+0.98%) | 265,711 |
| 27 Nov 2019 | INR | 154 | 156.45 | 145.75 | 147.45 | 147.45 | -0.4 (-0.27%) | 655,301 |
| 26 Nov 2019 | INR | 153.05 | 154 | 146.2 | 147.85 | 147.85 | -3.75 (-2.47%) | 157,824 |
| 25 Nov 2019 | INR | 149.9 | 156.95 | 145 | 151.6 | 151.6 | +3 (+2.02%) | 429,061 |
| 22 Nov 2019 | INR | 153.9 | 156.6 | 147.05 | 148.6 | 148.6 | -4.3 (-2.81%) | 192,675 |
| 21 Nov 2019 | INR | 158.1 | 159.8 | 151.75 | 152.9 | 152.9 | -5.6 (-3.53%) | 179,027 |
| 20 Nov 2019 | INR | 157.2 | 163.6 | 154 | 158.5 | 158.5 | +1.95 (+1.25%) | 427,258 |
| 19 Nov 2019 | INR | 160.7 | 163.3 | 154.5 | 156.55 | 156.55 | -2.75 (-1.73%) | 282,832 |
| 18 Nov 2019 | INR | 162.5 | 167.95 | 157 | 159.3 | 159.3 | -0.75 (-0.47%) | 726,461 |
| 15 Nov 2019 | INR | 154.5 | 164.7 | 152.1 | 160.05 | 160.05 | +3 (+1.91%) | 929,246 |
| 14 Nov 2019 | INR | 162.6 | 172 | 157.05 | 157.05 | 157.05 | -17.45 (-10%) | 1,784,539 |
| 13 Nov 2019 | INR | 155.8 | 184.85 | 155.8 | 174.5 | 174.5 | +20.45 (+13.27%) | 4,263,131 |
| 11 Nov 2019 | INR | 150.05 | 156.5 | 140 | 154.05 | 154.05 | +5.9 (+3.98%) | 1,158,891 |
| 8 Nov 2019 | INR | 153.9 | 163.3 | 145 | 148.15 | 148.15 | +0.7 (+0.47%) | 2,840,123 |
| 7 Nov 2019 | INR | 124 | 147.45 | 121.55 | 147.45 | 147.45 | +24.55 (+19.98%) | 3,120,255 |
| 6 Nov 2019 | INR | 124.4 | 126.8 | 120 | 122.9 | 122.9 | +3.25 (+2.72%) | 585,325 |
| 5 Nov 2019 | INR | 118.65 | 123 | 116.4 | 119.65 | 119.65 | +2.5 (+2.13%) | 495,612 |
| 4 Nov 2019 | INR | 121.2 | 127.25 | 116.05 | 117.15 | 117.15 | -0.75 (-0.64%) | 758,378 |
| 1 Nov 2019 | INR | 114.7 | 121.2 | 111.25 | 117.9 | 117.9 | +6.7 (+6.03%) | 463,957 |
| 31 Oct 2019 | INR | 106 | 115.45 | 104 | 111.2 | 111.2 | +6.2 (+5.90%) | 398,164 |
| 30 Oct 2019 | INR | 100 | 105.9 | 99 | 105 | 105 | +7.1 (+7.25%) | 361,476 |
| 29 Oct 2019 | INR | 99.5 | 99.9 | 95.45 | 97.9 | 97.9 | -0.25 (-0.25%) | 40,296 |
| 27 Oct 2019 | INR | 97 | 100.95 | 95 | 98.15 | 98.15 | +3.15 (+3.32%) | 18,015 |
