| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 116.94 | 117 | 110 | 111.7 | 55.85 | -4.74 (-4.07%) | 1,016,542 |
| 6 Dec 2019 | INR | 118.9 | 119.6 | 116 | 116.44 | 58.22 | -2.12 (-1.79%) | 706,652 |
| 5 Dec 2019 | INR | 119.6 | 121 | 118.06 | 118.56 | 59.28 | -1.04 (-0.87%) | 1,186,306 |
| 4 Dec 2019 | INR | 120.2 | 121.3 | 118.1 | 119.6 | 59.8 | -1.56 (-1.29%) | 1,116,896 |
| 3 Dec 2019 | INR | 124 | 124.26 | 120.76 | 121.16 | 60.58 | -2.64 (-2.13%) | 722,058 |
| 2 Dec 2019 | INR | 125.5 | 127.2 | 123.5 | 123.8 | 61.9 | -1.7 (-1.35%) | 637,958 |
| 29 Nov 2019 | INR | 125.44 | 128.6 | 124 | 125.5 | 62.75 | +0.1 (+0.08%) | 1,962,380 |
| 28 Nov 2019 | INR | 127 | 128 | 124.56 | 125.4 | 62.7 | -1.66 (-1.31%) | 1,373,742 |
| 27 Nov 2019 | INR | 124.5 | 128.5 | 123 | 127.06 | 63.53 | +3.12 (+2.52%) | 3,788,866 |
| 26 Nov 2019 | INR | 126 | 126.9 | 123.06 | 123.94 | 61.97 | -0.06 (-0.05%) | 1,296,558 |
| 25 Nov 2019 | INR | 124.4 | 125.44 | 123.26 | 124 | 62 | -0.26 (-0.21%) | 997,308 |
| 22 Nov 2019 | INR | 123.4 | 127.2 | 122.94 | 124.26 | 62.13 | +1.46 (+1.19%) | 2,336,824 |
| 21 Nov 2019 | INR | 124.56 | 124.8 | 122.5 | 122.8 | 61.4 | -1.26 (-1.02%) | 683,084 |
| 20 Nov 2019 | INR | 126.26 | 126.26 | 123.4 | 124.06 | 62.03 | -1.24 (-0.99%) | 815,582 |
| 19 Nov 2019 | INR | 127.84 | 128.3 | 124.5 | 125.3 | 62.65 | -1.9 (-1.49%) | 889,522 |
| 18 Nov 2019 | INR | 126.4 | 130.6 | 126.1 | 127.2 | 63.6 | +2.1 (+1.68%) | 4,420,840 |
| 15 Nov 2019 | INR | 123.4 | 126.3 | 122.06 | 125.1 | 62.55 | +2.04 (+1.66%) | 1,605,938 |
| 14 Nov 2019 | INR | 124.94 | 125.4 | 121.6 | 123.06 | 61.53 | -1.54 (-1.24%) | 1,179,886 |
| 13 Nov 2019 | INR | 122.5 | 126.76 | 122.34 | 124.6 | 62.3 | +2.34 (+1.91%) | 2,144,602 |
| 11 Nov 2019 | INR | 120.5 | 124.26 | 120.5 | 122.26 | 61.13 | -2.04 (-1.64%) | 933,444 |
| 8 Nov 2019 | INR | 126.56 | 129 | 123.56 | 124.3 | 62.15 | -2.54 (-2.00%) | 2,177,500 |
| 7 Nov 2019 | INR | 122.94 | 128 | 122.34 | 126.84 | 63.42 | +4.54 (+3.71%) | 2,440,748 |
| 6 Nov 2019 | INR | 121 | 124.5 | 121 | 122.3 | 61.15 | +1.36 (+1.12%) | 1,188,810 |
| 5 Nov 2019 | INR | 127.9 | 128.5 | 120.3 | 120.94 | 60.47 | -5.96 (-4.70%) | 2,198,876 |
| 4 Nov 2019 | INR | 125 | 131 | 124.2 | 126.9 | 63.45 | +1.6 (+1.28%) | 3,914,354 |
| 1 Nov 2019 | INR | 126.2 | 127.66 | 124.2 | 125.3 | 62.65 | -0.96 (-0.76%) | 1,434,296 |
| 31 Oct 2019 | INR | 126 | 129.64 | 124.4 | 126.26 | 63.13 | +2.32 (+1.87%) | 2,008,810 |
| 30 Oct 2019 | INR | 122.66 | 126.4 | 118.06 | 123.94 | 61.97 | +2.04 (+1.67%) | 3,857,328 |
| 29 Oct 2019 | INR | 119.8 | 125.8 | 117.44 | 121.9 | 60.95 | +2.84 (+2.39%) | 2,005,014 |
| 27 Oct 2019 | INR | 120.34 | 120.76 | 117.6 | 119.06 | 59.53 | -0.44 (-0.37%) | 249,806 |
