| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 983.85 | 1,012 | 983.85 | 992.95 | 992.95 | +11.65 (+1.19%) | 577,285 |
| 9 Dec 2019 | INR | 984.8 | 993.75 | 978 | 981.3 | 981.3 | -4.65 (-0.47%) | 393 |
| 6 Dec 2019 | INR | 998.1 | 1,003.5 | 981.6 | 985.95 | 985.95 | -3.9 (-0.39%) | 556 |
| 5 Dec 2019 | INR | 989.45 | 996.75 | 985.05 | 989.85 | 989.85 | +8.45 (+0.86%) | 288 |
| 4 Dec 2019 | INR | 1,003.95 | 1,005.75 | 975.25 | 981.4 | 981.4 | -18.1 (-1.81%) | 1,466 |
| 3 Dec 2019 | INR | 1,005 | 1,017.9 | 999 | 999.5 | 999.5 | -6.15 (-0.61%) | 1,104 |
| 2 Dec 2019 | INR | 1,019.5 | 1,021 | 1,003 | 1,005.65 | 1,005.65 | -23.3 (-2.26%) | 894 |
| 29 Nov 2019 | INR | 999.95 | 1,040 | 999.95 | 1,028.95 | 1,028.95 | +27.6 (+2.76%) | 1,005 |
| 28 Nov 2019 | INR | 1,009 | 1,015.2 | 998.6 | 1,001.35 | 1,001.35 | +2.8 (+0.28%) | 50,544 |
| 27 Nov 2019 | INR | 998.1 | 1,011 | 980 | 998.55 | 998.55 | +4.45 (+0.45%) | 1,460 |
| 26 Nov 2019 | INR | 1,019 | 1,027.15 | 980.05 | 994.1 | 994.1 | -6.15 (-0.61%) | 2,529 |
| 25 Nov 2019 | INR | 1,000 | 1,007.6 | 992.7 | 1,000.25 | 1,000.25 | -6.4 (-0.64%) | 1,452 |
| 22 Nov 2019 | INR | 1,005 | 1,009.15 | 999.05 | 1,006.65 | 1,006.65 | -8.1 (-0.80%) | 738 |
| 21 Nov 2019 | INR | 1,025 | 1,030 | 1,011 | 1,014.75 | 1,014.75 | -10.95 (-1.07%) | 600 |
| 20 Nov 2019 | INR | 1,063.95 | 1,063.95 | 1,021 | 1,025.7 | 1,025.7 | -14.8 (-1.42%) | 2,323 |
| 19 Nov 2019 | INR | 1,025 | 1,046.2 | 1,025 | 1,040.5 | 1,040.5 | +9.75 (+0.95%) | 1,105 |
| 18 Nov 2019 | INR | 1,050 | 1,055.25 | 1,026.55 | 1,030.75 | 1,030.75 | -19.75 (-1.88%) | 1,513 |
| 15 Nov 2019 | INR | 1,070.35 | 1,070.35 | 1,045 | 1,050.5 | 1,050.5 | -18.15 (-1.70%) | 1,136 |
| 14 Nov 2019 | INR | 1,070.5 | 1,085 | 1,066.05 | 1,068.65 | 1,068.65 | -1.8 (-0.17%) | 14,449 |
| 13 Nov 2019 | INR | 1,090 | 1,091.75 | 1,065.9 | 1,070.45 | 1,070.45 | -24.9 (-2.27%) | 945 |
| 11 Nov 2019 | INR | 1,070 | 1,101.15 | 1,070 | 1,095.35 | 1,095.35 | +3 (+0.27%) | 1,202 |
| 8 Nov 2019 | INR | 1,104.8 | 1,110.95 | 1,085 | 1,092.35 | 1,092.35 | -8.65 (-0.79%) | 525 |
| 7 Nov 2019 | INR | 1,126.7 | 1,131.65 | 1,095.7 | 1,101 | 1,101 | -27.65 (-2.45%) | 619 |
| 6 Nov 2019 | INR | 1,138 | 1,138 | 1,121 | 1,128.65 | 1,128.65 | -14.8 (-1.29%) | 764 |
| 5 Nov 2019 | INR | 1,147.9 | 1,147.9 | 1,136 | 1,143.45 | 1,143.45 | -11.9 (-1.03%) | 277 |
| 4 Nov 2019 | INR | 1,156.15 | 1,165 | 1,140.25 | 1,155.35 | 1,155.35 | -2.35 (-0.20%) | 4,011 |
| 1 Nov 2019 | INR | 1,120.15 | 1,169.3 | 1,120.15 | 1,157.7 | 1,157.7 | +30.3 (+2.69%) | 2,131 |
| 31 Oct 2019 | INR | 1,122.05 | 1,130 | 1,111 | 1,127.4 | 1,127.4 | +3.45 (+0.31%) | 874 |
| 30 Oct 2019 | INR | 1,111.4 | 1,141 | 1,111.4 | 1,123.95 | 1,123.95 | +15.8 (+1.43%) | 640 |
| 29 Oct 2019 | INR | 1,091 | 1,126.25 | 1,088 | 1,108.15 | 1,108.15 | +12.35 (+1.13%) | 414 |
