| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 141.15 | 144.65 | 138.15 | 138.85 | 138.85 | -2.3 (-1.63%) | 422 |
| 6 Dec 2019 | INR | 144.95 | 144.95 | 138.65 | 141.15 | 141.15 | +0.8 (+0.57%) | 1,788 |
| 5 Dec 2019 | INR | 140.8 | 144.4 | 139.5 | 140.35 | 140.35 | -0.95 (-0.67%) | 1,195 |
| 4 Dec 2019 | INR | 140.5 | 144.15 | 139.45 | 141.3 | 141.3 | +0.6 (+0.43%) | 1,191 |
| 3 Dec 2019 | INR | 143.55 | 144.05 | 138.7 | 140.7 | 140.7 | -0.3 (-0.21%) | 1,792 |
| 2 Dec 2019 | INR | 141.95 | 144.8 | 139.2 | 141 | 141 | -0.55 (-0.39%) | 1,124 |
| 29 Nov 2019 | INR | 141 | 142.15 | 139.85 | 141.55 | 141.55 | +0.05 (+0.04%) | 2,060 |
| 28 Nov 2019 | INR | 152.7 | 152.7 | 141.1 | 141.5 | 141.5 | -1.95 (-1.36%) | 9,209 |
| 27 Nov 2019 | INR | 145 | 149.25 | 140 | 143.45 | 143.45 | +0.7 (+0.49%) | 1,203 |
| 26 Nov 2019 | INR | 144 | 145.5 | 142.5 | 142.75 | 142.75 | -2.05 (-1.42%) | 6,650 |
| 25 Nov 2019 | INR | 146.1 | 146.55 | 143.3 | 144.8 | 144.8 | +1.15 (+0.80%) | 3,098 |
| 22 Nov 2019 | INR | 142.25 | 146.55 | 142.25 | 143.65 | 143.65 | -1.4 (-0.97%) | 603 |
| 21 Nov 2019 | INR | 146 | 147.9 | 141.3 | 145.05 | 145.05 | -1.9 (-1.29%) | 1,748 |
| 20 Nov 2019 | INR | 152.75 | 152.75 | 145.55 | 146.95 | 146.95 | -1.45 (-0.98%) | 3,048 |
| 19 Nov 2019 | INR | 151.85 | 151.85 | 145.55 | 148.4 | 148.4 | +0.35 (+0.24%) | 1,664 |
| 18 Nov 2019 | INR | 147 | 151.55 | 143.35 | 148.05 | 148.05 | +1 (+0.68%) | 2,033 |
| 15 Nov 2019 | INR | 144.1 | 154.9 | 144.1 | 147.05 | 147.05 | +1.2 (+0.82%) | 2,852 |
| 14 Nov 2019 | INR | 149 | 150 | 144.45 | 145.85 | 145.85 | -3.05 (-2.05%) | 3,043 |
| 13 Nov 2019 | INR | 154.4 | 158 | 145.55 | 148.9 | 148.9 | -8.85 (-5.61%) | 1,796 |
| 11 Nov 2019 | INR | 156.2 | 164.3 | 154.05 | 157.75 | 157.75 | +1.6 (+1.02%) | 2,479 |
| 8 Nov 2019 | INR | 149.8 | 160 | 145.8 | 156.15 | 156.15 | +6.35 (+4.24%) | 7,498 |
| 7 Nov 2019 | INR | 145.5 | 149.95 | 136.55 | 149.8 | 149.8 | +7.7 (+5.42%) | 5,339 |
| 6 Nov 2019 | INR | 147 | 147 | 141.05 | 142.1 | 142.1 | -3.8 (-2.60%) | 3,368 |
| 5 Nov 2019 | INR | 143.6 | 149 | 143.6 | 145.9 | 145.9 | -1.9 (-1.29%) | 1,242 |
| 4 Nov 2019 | INR | 145 | 149 | 144.15 | 147.8 | 147.8 | +1.3 (+0.89%) | 4,282 |
| 1 Nov 2019 | INR | 146.1 | 148.05 | 142 | 146.5 | 146.5 | -0.7 (-0.48%) | 3,474 |
| 31 Oct 2019 | INR | 143.7 | 149.95 | 141 | 147.2 | 147.2 | +4.15 (+2.90%) | 6,928 |
| 30 Oct 2019 | INR | 150 | 150.95 | 137 | 143.05 | 143.05 | -6.4 (-4.28%) | 6,022 |
| 29 Oct 2019 | INR | 153.7 | 153.7 | 144.6 | 149.45 | 149.45 | +2.85 (+1.94%) | 3,470 |
| 27 Oct 2019 | INR | 154.9 | 156.75 | 143.5 | 146.6 | 146.6 | -1.35 (-0.91%) | 962 |
