| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 100.55 | 103 | 100.55 | 102.3 | 102.3 | +1.2 (+1.19%) | 165,435 |
| 6 Dec 2019 | INR | 101.65 | 103.15 | 100.5 | 101.1 | 101.1 | -0.25 (-0.25%) | 117,355 |
| 5 Dec 2019 | INR | 101.55 | 102.45 | 100.1 | 101.35 | 101.35 | -0.1 (-0.10%) | 67,030 |
| 4 Dec 2019 | INR | 101 | 103.45 | 100.7 | 101.45 | 101.45 | +0.05 (+0.05%) | 104,247 |
| 3 Dec 2019 | INR | 102.75 | 103 | 100.95 | 101.4 | 101.4 | -1.25 (-1.22%) | 86,008 |
| 2 Dec 2019 | INR | 102.35 | 103.45 | 100.85 | 102.65 | 102.65 | +1.2 (+1.18%) | 93,822 |
| 29 Nov 2019 | INR | 101.95 | 102.95 | 101.1 | 101.45 | 101.45 | -0.45 (-0.44%) | 85,735 |
| 28 Nov 2019 | INR | 101.45 | 103.45 | 101.3 | 101.9 | 101.9 | 0.0 (0.0%) | 95,111 |
| 27 Nov 2019 | INR | 101.25 | 103.9 | 101 | 101.9 | 101.9 | +0.55 (+0.54%) | 109,181 |
| 26 Nov 2019 | INR | 102.4 | 102.45 | 100.55 | 101.35 | 101.35 | +0.4 (+0.40%) | 94,782 |
| 25 Nov 2019 | INR | 100.95 | 103.8 | 100.35 | 100.95 | 100.95 | 0.0 (0.0%) | 124,080 |
| 22 Nov 2019 | INR | 101.75 | 102.05 | 100.3 | 100.95 | 100.95 | -0.35 (-0.35%) | 170,442 |
| 21 Nov 2019 | INR | 101.75 | 102.55 | 100.5 | 101.3 | 101.3 | -0.95 (-0.93%) | 83,224 |
| 20 Nov 2019 | INR | 101.3 | 102.95 | 101.15 | 102.25 | 102.25 | +0.55 (+0.54%) | 79,524 |
| 19 Nov 2019 | INR | 102.1 | 103.4 | 100.3 | 101.7 | 101.7 | -1.2 (-1.17%) | 105,122 |
| 18 Nov 2019 | INR | 102.55 | 103.8 | 100.1 | 102.9 | 102.9 | +1.65 (+1.63%) | 118,873 |
| 15 Nov 2019 | INR | 102.4 | 103.6 | 100.15 | 101.25 | 101.25 | -1.6 (-1.56%) | 77,468 |
| 14 Nov 2019 | INR | 103.7 | 103.75 | 101.9 | 102.85 | 102.85 | -0.9 (-0.87%) | 65,442 |
| 13 Nov 2019 | INR | 102.1 | 105.2 | 101.3 | 103.75 | 103.75 | +1.75 (+1.72%) | 67,492 |
| 11 Nov 2019 | INR | 101.25 | 103.8 | 100.8 | 102 | 102 | -0.05 (-0.05%) | 44,137 |
| 8 Nov 2019 | INR | 102.5 | 103.5 | 101.2 | 102.05 | 102.05 | -0.8 (-0.78%) | 76,741 |
| 7 Nov 2019 | INR | 102.95 | 103.65 | 102.05 | 102.85 | 102.85 | -0.05 (-0.05%) | 56,195 |
| 6 Nov 2019 | INR | 103.8 | 104 | 102.25 | 102.9 | 102.9 | -0.6 (-0.58%) | 87,154 |
| 5 Nov 2019 | INR | 103.95 | 104 | 102.45 | 103.5 | 103.5 | -0.35 (-0.34%) | 71,749 |
| 4 Nov 2019 | INR | 104.45 | 104.95 | 102.7 | 103.85 | 103.85 | -0.1 (-0.10%) | 69,319 |
| 1 Nov 2019 | INR | 104.5 | 104.8 | 101.6 | 103.95 | 103.95 | +0.1 (+0.10%) | 84,810 |
| 31 Oct 2019 | INR | 108.9 | 108.9 | 103.3 | 103.85 | 103.85 | -0.55 (-0.53%) | 73,693 |
| 30 Oct 2019 | INR | 103.9 | 105 | 103.25 | 104.4 | 104.4 | +0.5 (+0.48%) | 94,692 |
| 29 Oct 2019 | INR | 105 | 106 | 103.05 | 103.9 | 103.9 | -1.3 (-1.24%) | 79,711 |
| 27 Oct 2019 | INR | 105.45 | 105.55 | 104.75 | 105.2 | 105.2 | +1.7 (+1.64%) | 32,244 |
