| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 3,306.85 | 3,310 | 3,208.75 | 3,223.75 | 3,223.75 | -73.55 (-2.23%) | 15,784 |
| 9 Dec 2019 | INR | 3,275.5 | 3,325 | 3,270.5 | 3,297.3 | 3,297.3 | +32.5 (+1.00%) | 248 |
| 6 Dec 2019 | INR | 3,295 | 3,295.05 | 3,261 | 3,264.8 | 3,264.8 | -34.9 (-1.06%) | 179 |
| 5 Dec 2019 | INR | 3,342.05 | 3,360 | 3,277 | 3,299.7 | 3,299.7 | -10.55 (-0.32%) | 642 |
| 4 Dec 2019 | INR | 3,376.15 | 3,396 | 3,305 | 3,310.25 | 3,310.25 | -80.7 (-2.38%) | 1,396 |
| 3 Dec 2019 | INR | 3,425.05 | 3,432 | 3,333 | 3,390.95 | 3,390.95 | -33.7 (-0.98%) | 444 |
| 2 Dec 2019 | INR | 3,500.8 | 3,553.6 | 3,403.25 | 3,424.65 | 3,424.65 | -69.7 (-1.99%) | 666 |
| 29 Nov 2019 | INR | 3,447.8 | 3,619.2 | 3,432.5 | 3,494.35 | 3,494.35 | +64.15 (+1.87%) | 911 |
| 28 Nov 2019 | INR | 3,439.45 | 3,455 | 3,405.5 | 3,430.2 | 3,430.2 | -8.25 (-0.24%) | 905 |
| 27 Nov 2019 | INR | 3,399.05 | 3,478.2 | 3,399.05 | 3,438.45 | 3,438.45 | +50.75 (+1.50%) | 2,577 |
| 26 Nov 2019 | INR | 3,321.45 | 3,480 | 3,270.3 | 3,387.7 | 3,387.7 | +83.35 (+2.52%) | 1,432 |
| 25 Nov 2019 | INR | 3,283 | 3,330 | 3,282.5 | 3,304.35 | 3,304.35 | +23.15 (+0.71%) | 258 |
| 22 Nov 2019 | INR | 3,343.15 | 3,343.15 | 3,247.5 | 3,281.2 | 3,281.2 | -35.55 (-1.07%) | 1,200 |
| 21 Nov 2019 | INR | 3,350 | 3,365 | 3,310 | 3,316.75 | 3,316.75 | -48.75 (-1.45%) | 679 |
| 20 Nov 2019 | INR | 3,306 | 3,499 | 3,306 | 3,365.5 | 3,365.5 | +42.15 (+1.27%) | 3,579 |
| 19 Nov 2019 | INR | 3,424.9 | 3,424.9 | 3,159.9 | 3,323.35 | 3,323.35 | -74.85 (-2.20%) | 5,321 |
| 18 Nov 2019 | INR | 3,392.4 | 3,440.25 | 3,321.5 | 3,398.2 | 3,398.2 | +6.15 (+0.18%) | 1,013 |
| 15 Nov 2019 | INR | 3,220.05 | 3,425 | 3,195 | 3,392.05 | 3,392.05 | +170.25 (+5.28%) | 1,006 |
| 14 Nov 2019 | INR | 3,500 | 3,500 | 3,207.55 | 3,221.8 | 3,221.8 | -95.2 (-2.87%) | 1,665 |
| 13 Nov 2019 | INR | 3,390 | 3,390 | 3,310 | 3,317 | 3,317 | -74.95 (-2.21%) | 765 |
| 11 Nov 2019 | INR | 3,447.2 | 3,458 | 3,380.9 | 3,391.95 | 3,391.95 | -43.35 (-1.26%) | 448 |
| 8 Nov 2019 | INR | 3,448 | 3,485.7 | 3,407 | 3,435.3 | 3,435.3 | +18.55 (+0.54%) | 684 |
| 7 Nov 2019 | INR | 3,475 | 3,484.8 | 3,372.6 | 3,416.75 | 3,416.75 | -43.3 (-1.25%) | 734 |
| 6 Nov 2019 | INR | 3,502.1 | 3,537.3 | 3,451.05 | 3,460.05 | 3,460.05 | -47.8 (-1.36%) | 1,857 |
| 5 Nov 2019 | INR | 3,583 | 3,590 | 3,503 | 3,507.85 | 3,507.85 | -73.3 (-2.05%) | 482 |
| 4 Nov 2019 | INR | 3,650 | 3,659.05 | 3,525 | 3,581.15 | 3,581.15 | -35.7 (-0.99%) | 744 |
| 1 Nov 2019 | INR | 3,573 | 3,694.9 | 3,573 | 3,616.85 | 3,616.85 | +48.9 (+1.37%) | 1,681 |
| 31 Oct 2019 | INR | 3,910 | 3,910 | 3,481.25 | 3,567.95 | 3,567.95 | -342.7 (-8.76%) | 4,683 |
| 30 Oct 2019 | INR | 3,930 | 3,974 | 3,886.3 | 3,910.65 | 3,910.65 | +65.4 (+1.70%) | 1,052 |
| 29 Oct 2019 | INR | 3,745 | 3,930 | 3,722.5 | 3,845.25 | 3,845.25 | +222.05 (+6.13%) | 1,427 |
