| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 104.25 | 105 | 99.55 | 100.75 | 100.75 | -3 (-2.89%) | 17,649 |
| 5 Dec 2019 | INR | 100.6 | 105 | 99.55 | 103.75 | 103.75 | +3.15 (+3.13%) | 19,692 |
| 4 Dec 2019 | INR | 100 | 101.9 | 99.05 | 100.6 | 100.6 | +0.25 (+0.25%) | 9,180 |
| 3 Dec 2019 | INR | 102.5 | 104.5 | 99.4 | 100.35 | 100.35 | -2.2 (-2.15%) | 16,187 |
| 2 Dec 2019 | INR | 103.5 | 105 | 99 | 102.55 | 102.55 | -0.7 (-0.68%) | 13,396 |
| 29 Nov 2019 | INR | 102.5 | 106.5 | 102.25 | 103.25 | 103.25 | -0.55 (-0.53%) | 20,189 |
| 28 Nov 2019 | INR | 105 | 105.95 | 102.25 | 103.8 | 103.8 | -0.95 (-0.91%) | 15,981 |
| 27 Nov 2019 | INR | 107.65 | 107.65 | 104 | 104.75 | 104.75 | -0.8 (-0.76%) | 18,468 |
| 26 Nov 2019 | INR | 107 | 108.5 | 104 | 105.55 | 105.55 | +0.75 (+0.72%) | 46,544 |
| 25 Nov 2019 | INR | 102.25 | 106 | 102.25 | 104.8 | 104.8 | +1.2 (+1.16%) | 79,137 |
| 22 Nov 2019 | INR | 105 | 105 | 102.25 | 103.6 | 103.6 | -0.4 (-0.38%) | 12,651 |
| 21 Nov 2019 | INR | 101.5 | 104.9 | 99.55 | 104 | 104 | +0.15 (+0.14%) | 16,177 |
| 20 Nov 2019 | INR | 105 | 105 | 99.75 | 103.85 | 103.85 | -0.9 (-0.86%) | 23,029 |
| 19 Nov 2019 | INR | 107.25 | 107.75 | 104 | 104.75 | 104.75 | -0.2 (-0.19%) | 24,910 |
| 18 Nov 2019 | INR | 108 | 110.35 | 104.5 | 104.95 | 104.95 | -0.15 (-0.14%) | 79,140 |
| 15 Nov 2019 | INR | 108 | 113.7 | 104.5 | 105.1 | 105.1 | -3.2 (-2.95%) | 46,313 |
| 14 Nov 2019 | INR | 110.55 | 114 | 108.3 | 108.3 | 108.3 | -5.7 (-5%) | 34,353 |
| 13 Nov 2019 | INR | 120.05 | 120.1 | 114 | 114 | 114 | -6 (-5%) | 40,436 |
| 11 Nov 2019 | INR | 121.65 | 124 | 117.45 | 120 | 120 | -1.35 (-1.11%) | 14,412 |
| 8 Nov 2019 | INR | 122 | 126.35 | 120 | 121.35 | 121.35 | -3.7 (-2.96%) | 10,713 |
| 7 Nov 2019 | INR | 124 | 127 | 120.65 | 125.05 | 125.05 | -1.2 (-0.95%) | 12,587 |
| 6 Nov 2019 | INR | 126.05 | 131 | 123.3 | 126.25 | 126.25 | -3.3 (-2.55%) | 15,174 |
| 5 Nov 2019 | INR | 129 | 134 | 128.5 | 129.55 | 129.55 | -0.8 (-0.61%) | 10,768 |
| 4 Nov 2019 | INR | 133.2 | 133.2 | 128.65 | 130.35 | 130.35 | +2.85 (+2.24%) | 17,669 |
| 1 Nov 2019 | INR | 121.5 | 127.5 | 119.1 | 127.5 | 127.5 | +6.05 (+4.98%) | 24,072 |
| 31 Oct 2019 | INR | 120.45 | 124 | 120.1 | 121.45 | 121.45 | +1.65 (+1.38%) | 13,368 |
| 30 Oct 2019 | INR | 124.4 | 124.4 | 117.2 | 119.8 | 119.8 | -1.55 (-1.28%) | 7,303 |
| 29 Oct 2019 | INR | 115.55 | 122.8 | 115.55 | 121.35 | 121.35 | +3.8 (+3.23%) | 13,537 |
| 27 Oct 2019 | INR | 119.3 | 119.3 | 117 | 117.55 | 117.55 | +0.5 (+0.43%) | 4,433 |
| 25 Oct 2019 | INR | 121.6 | 121.6 | 115.1 | 117.05 | 117.05 | -1.25 (-1.06%) | 5,199 |
