| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 133.9 | 134.9 | 130.1 | 133.2 | 133.2 | +1.15 (+0.87%) | 24,762 |
| 5 Dec 2019 | INR | 129.4 | 133 | 128 | 132.05 | 132.05 | +3.6 (+2.80%) | 17,052 |
| 4 Dec 2019 | INR | 126.95 | 133 | 126.1 | 128.45 | 128.45 | +1.2 (+0.94%) | 9,553 |
| 3 Dec 2019 | INR | 128.95 | 129 | 126.1 | 127.25 | 127.25 | -1.85 (-1.43%) | 4,763 |
| 2 Dec 2019 | INR | 128.2 | 129.6 | 124.05 | 129.1 | 129.1 | +1.15 (+0.90%) | 13,123 |
| 29 Nov 2019 | INR | 128 | 128.4 | 125.5 | 127.95 | 127.95 | +1.3 (+1.03%) | 11,657 |
| 28 Nov 2019 | INR | 126 | 129.35 | 125 | 126.65 | 126.65 | +0.55 (+0.44%) | 9,647 |
| 27 Nov 2019 | INR | 125.4 | 126.55 | 123.1 | 126.1 | 126.1 | +3.35 (+2.73%) | 21,141 |
| 26 Nov 2019 | INR | 122.5 | 125.75 | 122.05 | 122.75 | 122.75 | -0.85 (-0.69%) | 3,539 |
| 25 Nov 2019 | INR | 124.75 | 126 | 117.55 | 123.6 | 123.6 | -1.15 (-0.92%) | 25,503 |
| 22 Nov 2019 | INR | 123.65 | 126 | 121.4 | 124.75 | 124.75 | +0.45 (+0.36%) | 9,419 |
| 21 Nov 2019 | INR | 121 | 125.55 | 120.2 | 124.3 | 124.3 | -1.15 (-0.92%) | 19,637 |
| 20 Nov 2019 | INR | 121.9 | 127.5 | 118.45 | 125.45 | 125.45 | +3.55 (+2.91%) | 40,945 |
| 19 Nov 2019 | INR | 126.35 | 127.75 | 121.5 | 121.9 | 121.9 | -4.4 (-3.48%) | 13,804 |
| 18 Nov 2019 | INR | 125.7 | 138 | 122.85 | 126.3 | 126.3 | +5.05 (+4.16%) | 222,055 |
| 15 Nov 2019 | INR | 117.2 | 123 | 117 | 121.25 | 121.25 | +3.55 (+3.02%) | 8,842 |
| 14 Nov 2019 | INR | 117.5 | 119.55 | 116 | 117.7 | 117.7 | -2.55 (-2.12%) | 12,340 |
| 13 Nov 2019 | INR | 122.4 | 125.15 | 119.25 | 120.25 | 120.25 | -1.9 (-1.56%) | 6,309 |
| 11 Nov 2019 | INR | 124.05 | 129.9 | 121.5 | 122.15 | 122.15 | -2.5 (-2.01%) | 10,510 |
| 8 Nov 2019 | INR | 130.1 | 131.7 | 124 | 124.65 | 124.65 | -7.1 (-5.39%) | 13,923 |
| 7 Nov 2019 | INR | 135.7 | 139 | 129.3 | 131.75 | 131.75 | +0.4 (+0.30%) | 98,363 |
| 6 Nov 2019 | INR | 128 | 142 | 126 | 131.35 | 131.35 | +2.8 (+2.18%) | 137,547 |
| 5 Nov 2019 | INR | 121.65 | 129.8 | 121.05 | 128.55 | 128.55 | +8 (+6.64%) | 31,941 |
| 4 Nov 2019 | INR | 119.5 | 124 | 119.25 | 120.55 | 120.55 | +1.3 (+1.09%) | 6,972 |
| 1 Nov 2019 | INR | 122 | 124 | 118 | 119.25 | 119.25 | -0.05 (-0.04%) | 10,462 |
| 31 Oct 2019 | INR | 123.75 | 123.8 | 118.5 | 119.3 | 119.3 | -0.9 (-0.75%) | 12,097 |
| 30 Oct 2019 | INR | 120.8 | 123 | 120 | 120.2 | 120.2 | -1.7 (-1.39%) | 2,515 |
| 29 Oct 2019 | INR | 120.95 | 122.9 | 118.35 | 121.9 | 121.9 | +3.55 (+3.00%) | 12,601 |
| 27 Oct 2019 | INR | 119 | 119 | 116.05 | 118.35 | 118.35 | +2.4 (+2.07%) | 243 |
| 25 Oct 2019 | INR | 119.55 | 119.95 | 115.15 | 115.95 | 115.95 | -3.6 (-3.01%) | 9,358 |
