| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 142.5 | 142.5 | 135 | 135.5 | 135.5 | -2.9 (-2.10%) | 14,596 |
| 10 Dec 2019 | INR | 145 | 145 | 137.5 | 138.4 | 138.4 | -4.25 (-2.98%) | 9,265 |
| 9 Dec 2019 | INR | 144.9 | 146.9 | 142 | 142.65 | 142.65 | +1.65 (+1.17%) | 16,113 |
| 6 Dec 2019 | INR | 147.2 | 148 | 140.5 | 141 | 141 | -3.45 (-2.39%) | 13,172 |
| 5 Dec 2019 | INR | 146.9 | 150.95 | 144.15 | 144.45 | 144.45 | -1.6 (-1.10%) | 37,215 |
| 4 Dec 2019 | INR | 144.7 | 149.9 | 138.65 | 146.05 | 146.05 | +4.4 (+3.11%) | 107,669 |
| 3 Dec 2019 | INR | 141.35 | 143.75 | 141.3 | 141.65 | 141.65 | +0.4 (+0.28%) | 6,832 |
| 2 Dec 2019 | INR | 146.15 | 146.2 | 141 | 141.25 | 141.25 | -2.95 (-2.05%) | 9,085 |
| 29 Nov 2019 | INR | 146.75 | 146.75 | 143 | 144.2 | 144.2 | +0.1 (+0.07%) | 13,107 |
| 28 Nov 2019 | INR | 147.1 | 147.2 | 143.1 | 144.1 | 144.1 | -1.75 (-1.20%) | 15,247 |
| 27 Nov 2019 | INR | 146.9 | 152.1 | 141.85 | 145.85 | 145.85 | +4.15 (+2.93%) | 47,504 |
| 26 Nov 2019 | INR | 142.25 | 143.35 | 141.25 | 141.7 | 141.7 | +1.2 (+0.85%) | 18,758 |
| 25 Nov 2019 | INR | 147 | 147 | 140 | 140.5 | 140.5 | -1.15 (-0.81%) | 18,260 |
| 22 Nov 2019 | INR | 142.35 | 142.7 | 140.85 | 141.65 | 141.65 | -0.05 (-0.04%) | 6,553 |
| 21 Nov 2019 | INR | 144.2 | 144.5 | 138.65 | 141.7 | 141.7 | -2.45 (-1.70%) | 44,676 |
| 20 Nov 2019 | INR | 143.55 | 145.7 | 142.5 | 144.15 | 144.15 | +1.45 (+1.02%) | 36,939 |
| 19 Nov 2019 | INR | 145.6 | 148.05 | 142 | 142.7 | 142.7 | -4.05 (-2.76%) | 19,269 |
| 18 Nov 2019 | INR | 147.35 | 150.8 | 145 | 146.75 | 146.75 | +0.25 (+0.17%) | 29,485 |
| 15 Nov 2019 | INR | 147.5 | 149.6 | 145.85 | 146.5 | 146.5 | +0.15 (+0.10%) | 13,557 |
| 14 Nov 2019 | INR | 150.45 | 150.45 | 142.5 | 146.35 | 146.35 | -3.05 (-2.04%) | 34,167 |
| 13 Nov 2019 | INR | 149.4 | 151.1 | 147.95 | 149.4 | 149.4 | 0.0 (0.0%) | 25,304 |
| 11 Nov 2019 | INR | 151.1 | 153 | 145.15 | 149.4 | 149.4 | -0.25 (-0.17%) | 32,912 |
| 8 Nov 2019 | INR | 152.6 | 154.15 | 148.3 | 149.65 | 149.65 | -3.85 (-2.51%) | 19,958 |
| 7 Nov 2019 | INR | 156.5 | 158.9 | 148.05 | 153.5 | 153.5 | +1.2 (+0.79%) | 64,327 |
| 6 Nov 2019 | INR | 159.9 | 160.05 | 151.8 | 152.3 | 152.3 | -5.6 (-3.55%) | 70,146 |
| 5 Nov 2019 | INR | 168.4 | 168.4 | 156.75 | 157.9 | 157.9 | -8.05 (-4.85%) | 47,709 |
| 4 Nov 2019 | INR | 168 | 172 | 165 | 165.95 | 165.95 | -0.95 (-0.57%) | 39,217 |
| 1 Nov 2019 | INR | 170.85 | 171.55 | 165.25 | 166.9 | 166.9 | -1.35 (-0.80%) | 64,687 |
| 31 Oct 2019 | INR | 185.25 | 192.45 | 167 | 168.25 | 168.25 | +5.05 (+3.09%) | 800,981 |
| 30 Oct 2019 | INR | 163 | 169 | 160.2 | 163.2 | 163.2 | +2.9 (+1.81%) | 19,371 |
