| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 100.75 | 103.9 | 99 | 102 | 102 | +1.3 (+1.29%) | 24,330 |
| 9 Dec 2019 | INR | 102 | 104.15 | 100.1 | 100.7 | 100.7 | -1.9 (-1.85%) | 19,307 |
| 6 Dec 2019 | INR | 103.85 | 105.9 | 101 | 102.6 | 102.6 | -0.5 (-0.48%) | 18,879 |
| 5 Dec 2019 | INR | 105.7 | 106.8 | 102.15 | 103.1 | 103.1 | -3.3 (-3.10%) | 25,972 |
| 4 Dec 2019 | INR | 99.45 | 111.35 | 98.25 | 106.4 | 106.4 | +6.95 (+6.99%) | 151,210 |
| 3 Dec 2019 | INR | 101.8 | 102.7 | 99 | 99.45 | 99.45 | -2.15 (-2.12%) | 14,827 |
| 2 Dec 2019 | INR | 104.9 | 104.9 | 101.4 | 101.6 | 101.6 | -1.8 (-1.74%) | 14,779 |
| 29 Nov 2019 | INR | 103.15 | 106.9 | 103 | 103.4 | 103.4 | -0.55 (-0.53%) | 25,369 |
| 28 Nov 2019 | INR | 103 | 104.9 | 102.45 | 103.95 | 103.95 | +1.3 (+1.27%) | 18,295 |
| 27 Nov 2019 | INR | 105 | 105 | 101.3 | 102.65 | 102.65 | -0.6 (-0.58%) | 20,610 |
| 26 Nov 2019 | INR | 104.65 | 109.4 | 102.2 | 103.25 | 103.25 | -3.5 (-3.28%) | 34,183 |
| 25 Nov 2019 | INR | 104 | 109 | 102.75 | 106.75 | 106.75 | +3.65 (+3.54%) | 38,381 |
| 22 Nov 2019 | INR | 103.35 | 105 | 102 | 103.1 | 103.1 | +0.85 (+0.83%) | 21,574 |
| 21 Nov 2019 | INR | 103.85 | 105.85 | 102 | 102.25 | 102.25 | -0.65 (-0.63%) | 24,490 |
| 20 Nov 2019 | INR | 105.85 | 106.2 | 101.8 | 102.9 | 102.9 | -3.25 (-3.06%) | 32,946 |
| 19 Nov 2019 | INR | 106.9 | 108.2 | 105.5 | 106.15 | 106.15 | -0.95 (-0.89%) | 9,591 |
| 18 Nov 2019 | INR | 105.2 | 110 | 105.15 | 107.1 | 107.1 | +1.45 (+1.37%) | 42,470 |
| 15 Nov 2019 | INR | 106.5 | 109.7 | 104.25 | 105.65 | 105.65 | +0.15 (+0.14%) | 30,669 |
| 14 Nov 2019 | INR | 109.3 | 110.5 | 104 | 105.5 | 105.5 | -3.45 (-3.17%) | 43,762 |
| 13 Nov 2019 | INR | 113 | 115.9 | 108.1 | 108.95 | 108.95 | -3.5 (-3.11%) | 33,457 |
| 11 Nov 2019 | INR | 111.15 | 114.5 | 111.1 | 112.45 | 112.45 | +0.1 (+0.09%) | 21,052 |
| 8 Nov 2019 | INR | 113.5 | 117.85 | 110.2 | 112.35 | 112.35 | -1.4 (-1.23%) | 65,748 |
| 7 Nov 2019 | INR | 109.1 | 116.65 | 105 | 113.75 | 113.75 | +5 (+4.60%) | 103,681 |
| 6 Nov 2019 | INR | 111.75 | 112.9 | 108.05 | 108.75 | 108.75 | -2.3 (-2.07%) | 21,043 |
| 5 Nov 2019 | INR | 112.55 | 114.15 | 110.45 | 111.05 | 111.05 | -1.8 (-1.60%) | 15,725 |
| 4 Nov 2019 | INR | 114.65 | 116.3 | 112.1 | 112.85 | 112.85 | -0.65 (-0.57%) | 40,687 |
| 1 Nov 2019 | INR | 115 | 116.5 | 110.65 | 113.5 | 113.5 | -1.15 (-1.00%) | 37,818 |
| 31 Oct 2019 | INR | 113.95 | 117.9 | 112.1 | 114.65 | 114.65 | +1.85 (+1.64%) | 69,732 |
| 30 Oct 2019 | INR | 111 | 114.95 | 108 | 112.8 | 112.8 | +0.3 (+0.27%) | 63,357 |
| 29 Oct 2019 | INR | 99.45 | 120.9 | 99.4 | 112.5 | 112.5 | +11.75 (+11.66%) | 507,217 |
