| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 123.7 | 125.65 | 121.5 | 122.75 | 122.75 | -0.05 (-0.04%) | 936,151 |
| 5 Dec 2019 | INR | 122.95 | 125.1 | 122.15 | 122.8 | 122.8 | +0.55 (+0.45%) | 821,741 |
| 4 Dec 2019 | INR | 121.5 | 123.25 | 120.6 | 122.25 | 122.25 | 0.0 (0.0%) | 592,816 |
| 3 Dec 2019 | INR | 125.4 | 125.5 | 121.5 | 122.25 | 122.25 | -2.95 (-2.36%) | 762,365 |
| 2 Dec 2019 | INR | 125.65 | 129.5 | 124.05 | 125.2 | 125.2 | +1.2 (+0.97%) | 2,776,794 |
| 29 Nov 2019 | INR | 123.2 | 128.5 | 122.5 | 124 | 124 | +0.8 (+0.65%) | 2,154,793 |
| 28 Nov 2019 | INR | 122.7 | 125.7 | 122.15 | 123.2 | 123.2 | +0.6 (+0.49%) | 871,893 |
| 27 Nov 2019 | INR | 123.6 | 124.4 | 122.25 | 122.6 | 122.6 | -1.15 (-0.93%) | 585,699 |
| 26 Nov 2019 | INR | 124 | 125.2 | 122.25 | 123.75 | 123.75 | +0.7 (+0.57%) | 1,161,458 |
| 25 Nov 2019 | INR | 124.95 | 124.95 | 122.2 | 123.05 | 123.05 | -1.4 (-1.12%) | 699,035 |
| 22 Nov 2019 | INR | 120.6 | 125.4 | 120.35 | 124.45 | 124.45 | +4.15 (+3.45%) | 1,550,029 |
| 21 Nov 2019 | INR | 123.45 | 124.25 | 120 | 120.3 | 120.3 | -3.05 (-2.47%) | 877,610 |
| 20 Nov 2019 | INR | 123.45 | 125.4 | 122.4 | 123.35 | 123.35 | +0.4 (+0.33%) | 775,860 |
| 19 Nov 2019 | INR | 122.85 | 126.5 | 122 | 122.95 | 122.95 | +0.2 (+0.16%) | 1,056,369 |
| 18 Nov 2019 | INR | 124.95 | 125.4 | 122.1 | 122.75 | 122.75 | -1.7 (-1.37%) | 755,723 |
| 15 Nov 2019 | INR | 124.1 | 128.5 | 123.55 | 124.45 | 124.45 | +0.5 (+0.40%) | 1,459,171 |
| 14 Nov 2019 | INR | 130.3 | 130.7 | 122.75 | 123.95 | 123.95 | -6.85 (-5.24%) | 1,724,943 |
| 13 Nov 2019 | INR | 134.5 | 134.65 | 130.1 | 130.8 | 130.8 | -3 (-2.24%) | 763,134 |
| 11 Nov 2019 | INR | 136.1 | 137.8 | 132.9 | 133.8 | 133.8 | -3.05 (-2.23%) | 1,297,694 |
| 8 Nov 2019 | INR | 128.9 | 142.5 | 128.25 | 136.85 | 136.85 | +7.6 (+5.88%) | 4,048,970 |
| 7 Nov 2019 | INR | 131.5 | 131.95 | 128.05 | 129.25 | 129.25 | -1.95 (-1.49%) | 705,123 |
| 6 Nov 2019 | INR | 131.95 | 133.2 | 130.25 | 131.2 | 131.2 | -0.6 (-0.46%) | 656,896 |
| 5 Nov 2019 | INR | 134.5 | 135 | 131 | 131.8 | 131.8 | -2.4 (-1.79%) | 699,463 |
| 4 Nov 2019 | INR | 133.55 | 136.35 | 133 | 134.2 | 134.2 | +1.5 (+1.13%) | 1,075,517 |
| 1 Nov 2019 | INR | 130 | 134.6 | 129.4 | 132.7 | 132.7 | +1.85 (+1.41%) | 1,013,157 |
| 31 Oct 2019 | INR | 133.5 | 134.3 | 130 | 130.85 | 130.85 | -2.05 (-1.54%) | 958,667 |
| 30 Oct 2019 | INR | 132.3 | 136.35 | 131.8 | 132.9 | 132.9 | +1.25 (+0.95%) | 1,382,491 |
| 29 Oct 2019 | INR | 130.6 | 133.4 | 128.5 | 131.65 | 131.65 | +2.9 (+2.25%) | 1,693,394 |
| 27 Oct 2019 | INR | 127 | 130.8 | 127 | 128.75 | 128.75 | +3.9 (+3.12%) | 575,037 |
| 25 Oct 2019 | INR | 142.65 | 142.65 | 118.65 | 124.85 | 124.85 | -20.5 (-14.10%) | 6,837,136 |
