| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 4,489.15 | 4,489.15 | 4,403.85 | 4,435.9 | 4,435.9 | -24.15 (-0.54%) | 65 |
| 9 Dec 2019 | INR | 4,469.6 | 4,497.25 | 4,352.15 | 4,460.05 | 4,460.05 | -29.45 (-0.66%) | 1,342 |
| 6 Dec 2019 | INR | 4,447.4 | 4,541.75 | 4,419.65 | 4,489.5 | 4,489.5 | +79.9 (+1.81%) | 265 |
| 5 Dec 2019 | INR | 4,544.8 | 4,546 | 4,355 | 4,409.6 | 4,409.6 | -146.8 (-3.22%) | 1,283 |
| 4 Dec 2019 | INR | 4,624.9 | 4,680 | 4,514.25 | 4,556.4 | 4,556.4 | -59.05 (-1.28%) | 499 |
| 3 Dec 2019 | INR | 4,650.85 | 4,655 | 4,600 | 4,615.45 | 4,615.45 | -32.4 (-0.70%) | 367 |
| 2 Dec 2019 | INR | 4,714.9 | 4,730.7 | 4,630 | 4,647.85 | 4,647.85 | -99.15 (-2.09%) | 371 |
| 29 Nov 2019 | INR | 4,765.8 | 4,890.1 | 4,735 | 4,747 | 4,747 | -34.6 (-0.72%) | 375 |
| 28 Nov 2019 | INR | 4,810.85 | 4,820 | 4,735.35 | 4,781.6 | 4,781.6 | -16.35 (-0.34%) | 81 |
| 27 Nov 2019 | INR | 4,787.25 | 4,814.55 | 4,771.8 | 4,797.95 | 4,797.95 | +34.4 (+0.72%) | 735 |
| 26 Nov 2019 | INR | 4,795 | 4,817 | 4,737.25 | 4,763.55 | 4,763.55 | -18.8 (-0.39%) | 340 |
| 25 Nov 2019 | INR | 4,803.95 | 4,803.95 | 4,728 | 4,782.35 | 4,782.35 | +52.05 (+1.10%) | 338 |
| 22 Nov 2019 | INR | 4,790.05 | 4,805.15 | 4,694.75 | 4,730.3 | 4,730.3 | -38.7 (-0.81%) | 465 |
| 21 Nov 2019 | INR | 4,804 | 4,830 | 4,730 | 4,769 | 4,769 | -37.3 (-0.78%) | 528 |
| 20 Nov 2019 | INR | 4,831 | 4,831 | 4,800 | 4,806.3 | 4,806.3 | -22.6 (-0.47%) | 75 |
| 19 Nov 2019 | INR | 4,840 | 4,868.15 | 4,808 | 4,828.9 | 4,828.9 | -14.75 (-0.30%) | 329 |
| 18 Nov 2019 | INR | 4,820 | 4,854 | 4,820 | 4,843.65 | 4,843.65 | +32.75 (+0.68%) | 92 |
| 15 Nov 2019 | INR | 4,840 | 4,841.15 | 4,810 | 4,810.9 | 4,810.9 | -10.5 (-0.22%) | 436 |
| 14 Nov 2019 | INR | 4,782 | 4,860 | 4,760 | 4,821.4 | 4,821.4 | +35.85 (+0.75%) | 275 |
| 13 Nov 2019 | INR | 4,770 | 4,824 | 4,736.5 | 4,785.55 | 4,785.55 | -2.15 (-0.04%) | 236 |
| 11 Nov 2019 | INR | 4,925 | 4,948 | 4,770 | 4,787.7 | 4,787.7 | -123.7 (-2.52%) | 763 |
| 8 Nov 2019 | INR | 4,907.8 | 4,940.2 | 4,846 | 4,911.4 | 4,911.4 | +43.85 (+0.90%) | 667 |
| 7 Nov 2019 | INR | 4,843.8 | 4,912 | 4,816.15 | 4,867.55 | 4,867.55 | +57.95 (+1.20%) | 697 |
| 6 Nov 2019 | INR | 4,704 | 4,875.55 | 4,664.45 | 4,809.6 | 4,809.6 | +115.55 (+2.46%) | 1,277 |
| 5 Nov 2019 | INR | 4,609.45 | 4,721.55 | 4,609.45 | 4,694.05 | 4,694.05 | +92.9 (+2.02%) | 660 |
| 4 Nov 2019 | INR | 4,672.45 | 4,682.1 | 4,571.3 | 4,601.15 | 4,601.15 | +39.75 (+0.87%) | 210 |
| 1 Nov 2019 | INR | 4,601.8 | 4,621.45 | 4,559.95 | 4,561.4 | 4,561.4 | -34.1 (-0.74%) | 356 |
| 31 Oct 2019 | INR | 4,573.2 | 4,611.7 | 4,562.1 | 4,595.5 | 4,595.5 | +23.85 (+0.52%) | 333 |
| 30 Oct 2019 | INR | 4,588.5 | 4,601.05 | 4,551.95 | 4,571.65 | 4,571.65 | -28.25 (-0.61%) | 385 |
| 29 Oct 2019 | INR | 4,599.95 | 4,600 | 4,510 | 4,599.9 | 4,599.9 | +51.15 (+1.12%) | 307 |
