| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 110.16 | 110.4 | 107.06 | 108.84 | 54.42 | -0.96 (-0.87%) | 127,098 |
| 6 Dec 2019 | INR | 112 | 112 | 109.2 | 109.8 | 54.9 | -1.26 (-1.13%) | 154,342 |
| 5 Dec 2019 | INR | 112.3 | 112.44 | 109.4 | 111.06 | 55.53 | +0.3 (+0.27%) | 273,236 |
| 4 Dec 2019 | INR | 110.7 | 111.7 | 107.5 | 110.76 | 55.38 | +1 (+0.91%) | 340,890 |
| 3 Dec 2019 | INR | 112.56 | 113.76 | 108.5 | 109.76 | 54.88 | -4.68 (-4.09%) | 348,170 |
| 2 Dec 2019 | INR | 116.16 | 117.3 | 113 | 114.44 | 57.22 | +0.1 (+0.09%) | 380,944 |
| 29 Nov 2019 | INR | 113.34 | 116.44 | 112.3 | 114.34 | 57.17 | +1.44 (+1.28%) | 571,382 |
| 28 Nov 2019 | INR | 112.1 | 114.7 | 112.1 | 112.9 | 56.45 | -0.44 (-0.39%) | 312,428 |
| 27 Nov 2019 | INR | 114.34 | 117.2 | 111.7 | 113.34 | 56.67 | -1.16 (-1.01%) | 880,856 |
| 26 Nov 2019 | INR | 130 | 130 | 112.1 | 114.5 | 57.25 | -16.06 (-12.30%) | 2,166,224 |
| 25 Nov 2019 | INR | 112.3 | 134.4 | 112.3 | 130.56 | 65.28 | +17.5 (+15.48%) | 3,974,012 |
| 22 Nov 2019 | INR | 113.4 | 113.94 | 111.56 | 113.06 | 56.53 | +0.86 (+0.77%) | 100,976 |
| 21 Nov 2019 | INR | 116 | 116 | 111.66 | 112.2 | 56.1 | -1.8 (-1.58%) | 304,232 |
| 20 Nov 2019 | INR | 115 | 115 | 112.16 | 114 | 57 | +0.2 (+0.18%) | 770,430 |
| 19 Nov 2019 | INR | 113.9 | 115.5 | 112.7 | 113.8 | 56.9 | +1 (+0.89%) | 904,644 |
| 18 Nov 2019 | INR | 115.1 | 116.9 | 112.06 | 112.8 | 56.4 | -2.2 (-1.91%) | 163,324 |
| 15 Nov 2019 | INR | 116 | 116 | 111.4 | 115 | 57.5 | +0.16 (+0.14%) | 346,056 |
| 14 Nov 2019 | INR | 115.2 | 116.84 | 113.06 | 114.84 | 57.42 | +0.68 (+0.60%) | 240,146 |
| 13 Nov 2019 | INR | 113.5 | 116.9 | 110.44 | 114.16 | 57.08 | -1.94 (-1.67%) | 352,320 |
| 11 Nov 2019 | INR | 113.8 | 117.44 | 113.2 | 116.1 | 58.05 | +1.84 (+1.61%) | 141,982 |
| 8 Nov 2019 | INR | 115.4 | 115.4 | 110.5 | 114.26 | 57.13 | +0.7 (+0.62%) | 266,080 |
| 7 Nov 2019 | INR | 114.84 | 115.06 | 112.76 | 113.56 | 56.78 | -0.6 (-0.53%) | 103,628 |
| 6 Nov 2019 | INR | 122.2 | 123 | 111.2 | 114.16 | 57.08 | -1.5 (-1.30%) | 882,920 |
| 5 Nov 2019 | INR | 117.9 | 121 | 114.06 | 115.66 | 57.83 | -1.54 (-1.31%) | 703,782 |
| 4 Nov 2019 | INR | 117.66 | 120.16 | 115.26 | 117.2 | 58.6 | +0.36 (+0.31%) | 334,894 |
| 1 Nov 2019 | INR | 119.2 | 119.2 | 116.3 | 116.84 | 58.42 | -2 (-1.68%) | 148,124 |
| 31 Oct 2019 | INR | 119.44 | 119.44 | 117.1 | 118.84 | 59.42 | +2.44 (+2.10%) | 139,378 |
| 30 Oct 2019 | INR | 117.9 | 120 | 115.56 | 116.4 | 58.2 | -0.36 (-0.31%) | 162,512 |
| 29 Oct 2019 | INR | 114.84 | 120.2 | 111.7 | 116.76 | 58.38 | +2.32 (+2.03%) | 252,046 |
| 27 Oct 2019 | INR | 116.4 | 116.4 | 113 | 114.44 | 57.22 | -1.16 (-1.00%) | 67,028 |
