| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 3,998 | 3,998 | 3,947.5 | 3,987.35 | 3,987.35 | +41.9 (+1.06%) | 21,198 |
| 9 Dec 2019 | INR | 3,994 | 3,994 | 3,881.1 | 3,945.45 | 3,945.45 | -5 (-0.13%) | 30,081 |
| 6 Dec 2019 | INR | 4,011 | 4,025 | 3,926.95 | 3,950.45 | 3,950.45 | -36.95 (-0.93%) | 27,379 |
| 5 Dec 2019 | INR | 3,995 | 4,031 | 3,970 | 3,987.4 | 3,987.4 | -3.25 (-0.08%) | 34,241 |
| 4 Dec 2019 | INR | 3,960 | 4,002.2 | 3,934.45 | 3,990.65 | 3,990.65 | +23.3 (+0.59%) | 56,724 |
| 3 Dec 2019 | INR | 3,950 | 3,993.55 | 3,897.5 | 3,967.35 | 3,967.35 | +17.95 (+0.45%) | 55,714 |
| 2 Dec 2019 | INR | 4,089 | 4,089 | 3,923 | 3,949.4 | 3,949.4 | -123.85 (-3.04%) | 145,558 |
| 29 Nov 2019 | INR | 4,112 | 4,133.75 | 4,062.5 | 4,073.25 | 4,073.25 | -29 (-0.71%) | 20,606 |
| 28 Nov 2019 | INR | 4,139 | 4,139 | 4,067.4 | 4,102.25 | 4,102.25 | -16.15 (-0.39%) | 34,523 |
| 27 Nov 2019 | INR | 4,124 | 4,124.8 | 4,098.35 | 4,118.4 | 4,118.4 | +19.3 (+0.47%) | 15,671 |
| 26 Nov 2019 | INR | 4,151.9 | 4,172.55 | 4,087.15 | 4,099.1 | 4,099.1 | -43.1 (-1.04%) | 44,874 |
| 25 Nov 2019 | INR | 4,095 | 4,148.75 | 4,065 | 4,142.2 | 4,142.2 | +63.8 (+1.56%) | 53,087 |
| 22 Nov 2019 | INR | 4,132.25 | 4,141.95 | 4,041.7 | 4,078.4 | 4,078.4 | -44.65 (-1.08%) | 33,237 |
| 21 Nov 2019 | INR | 4,137.45 | 4,156.4 | 4,114.6 | 4,123.05 | 4,123.05 | -14.4 (-0.35%) | 28,824 |
| 20 Nov 2019 | INR | 4,140 | 4,181.95 | 4,126.3 | 4,137.45 | 4,137.45 | +0.35 (+0.01%) | 43,069 |
| 19 Nov 2019 | INR | 4,153 | 4,182 | 4,125.1 | 4,137.1 | 4,137.1 | -15.5 (-0.37%) | 25,137 |
| 18 Nov 2019 | INR | 4,190 | 4,205.5 | 4,143.75 | 4,152.6 | 4,152.6 | -35.25 (-0.84%) | 73,771 |
| 15 Nov 2019 | INR | 4,215 | 4,246.95 | 4,178.05 | 4,187.85 | 4,187.85 | -24.1 (-0.57%) | 32,506 |
| 14 Nov 2019 | INR | 4,125 | 4,222.25 | 4,120.6 | 4,211.95 | 4,211.95 | +68.25 (+1.65%) | 47,187 |
| 13 Nov 2019 | INR | 4,188 | 4,188 | 4,132.6 | 4,143.7 | 4,143.7 | -25.25 (-0.61%) | 28,057 |
| 11 Nov 2019 | INR | 4,185 | 4,189.35 | 4,141.8 | 4,168.95 | 4,168.95 | +8.4 (+0.20%) | 36,348 |
| 8 Nov 2019 | INR | 4,220 | 4,241.1 | 4,149.85 | 4,160.55 | 4,160.55 | -66.7 (-1.58%) | 40,406 |
| 7 Nov 2019 | INR | 4,200.05 | 4,238 | 4,189.95 | 4,227.25 | 4,227.25 | +41.35 (+0.99%) | 42,974 |
| 6 Nov 2019 | INR | 4,255.25 | 4,277.5 | 4,175.8 | 4,185.9 | 4,185.9 | -43.9 (-1.04%) | 272,162 |
| 5 Nov 2019 | INR | 4,150 | 4,256.3 | 4,136.85 | 4,229.8 | 4,229.8 | +113.85 (+2.77%) | 106,872 |
| 4 Nov 2019 | INR | 4,086.5 | 4,175 | 4,080.4 | 4,115.95 | 4,115.95 | +46.2 (+1.14%) | 72,941 |
| 1 Nov 2019 | INR | 4,032.9 | 4,111.5 | 4,022 | 4,069.75 | 4,069.75 | +44.85 (+1.11%) | 63,893 |
| 31 Oct 2019 | INR | 4,000 | 4,049.9 | 3,998 | 4,024.9 | 4,024.9 | +33.4 (+0.84%) | 39,821 |
| 30 Oct 2019 | INR | 4,061 | 4,065.95 | 3,985 | 3,991.5 | 3,991.5 | -53.35 (-1.32%) | 57,665 |
| 29 Oct 2019 | INR | 3,981 | 4,061.2 | 3,965 | 4,044.85 | 4,044.85 | +58.95 (+1.48%) | 40,757 |
