| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,865.4 | 1,865.5 | 1,822 | 1,824.3 | 912.15 | -43.65 (-2.34%) | 4,218 |
| 9 Dec 2019 | INR | 1,852.4 | 1,882.05 | 1,850.6 | 1,867.95 | 933.975 | +17.45 (+0.94%) | 2,170 |
| 6 Dec 2019 | INR | 1,879.8 | 1,884.1 | 1,842 | 1,850.5 | 925.25 | -23.6 (-1.26%) | 4,734 |
| 5 Dec 2019 | INR | 1,914 | 1,914 | 1,865 | 1,874.1 | 937.05 | -0.85 (-0.05%) | 10,950 |
| 4 Dec 2019 | INR | 1,925 | 1,925 | 1,855.7 | 1,874.95 | 937.475 | -59.3 (-3.07%) | 10,773 |
| 3 Dec 2019 | INR | 1,886 | 1,939.95 | 1,881.95 | 1,934.25 | 967.125 | +44.35 (+2.35%) | 8,554 |
| 2 Dec 2019 | INR | 1,890.1 | 1,922.3 | 1,883 | 1,889.9 | 944.95 | -7 (-0.37%) | 4,138 |
| 29 Nov 2019 | INR | 1,865 | 1,920 | 1,865 | 1,896.9 | 948.45 | +13.5 (+0.72%) | 6,126 |
| 28 Nov 2019 | INR | 1,875 | 1,893 | 1,852.55 | 1,883.4 | 941.7 | +8.4 (+0.45%) | 5,566 |
| 27 Nov 2019 | INR | 1,800 | 1,882.45 | 1,792.35 | 1,875 | 937.5 | +86.45 (+4.83%) | 17,336 |
| 26 Nov 2019 | INR | 1,760.9 | 1,799.95 | 1,741.15 | 1,788.55 | 894.275 | +29.05 (+1.65%) | 10,159 |
| 25 Nov 2019 | INR | 1,701 | 1,764 | 1,691.3 | 1,759.5 | 879.75 | +47.55 (+2.78%) | 8,031 |
| 22 Nov 2019 | INR | 1,747 | 1,782.45 | 1,704 | 1,711.95 | 855.975 | -26.6 (-1.53%) | 6,446 |
| 21 Nov 2019 | INR | 1,747 | 1,763.25 | 1,729 | 1,738.55 | 869.275 | -2.9 (-0.17%) | 1,574 |
| 20 Nov 2019 | INR | 1,755 | 1,776.25 | 1,721.3 | 1,741.45 | 870.725 | -17.45 (-0.99%) | 13,703 |
| 19 Nov 2019 | INR | 1,787 | 1,794.4 | 1,755.45 | 1,758.9 | 879.45 | -19.7 (-1.11%) | 1,146 |
| 18 Nov 2019 | INR | 1,786.95 | 1,804.8 | 1,773.5 | 1,778.6 | 889.3 | -3.5 (-0.20%) | 11,076 |
| 15 Nov 2019 | INR | 1,771 | 1,796.1 | 1,765 | 1,782.1 | 891.05 | +11.95 (+0.68%) | 2,402 |
| 14 Nov 2019 | INR | 1,772 | 1,786.2 | 1,757.25 | 1,770.15 | 885.075 | -1.7 (-0.10%) | 2,518 |
| 13 Nov 2019 | INR | 1,800 | 1,813.6 | 1,768.2 | 1,771.85 | 885.925 | -30.85 (-1.71%) | 2,195 |
| 11 Nov 2019 | INR | 1,814 | 1,816.3 | 1,790.95 | 1,802.7 | 901.35 | -12.25 (-0.67%) | 4,152 |
| 8 Nov 2019 | INR | 1,818 | 1,834.75 | 1,808 | 1,814.95 | 907.475 | -4.1 (-0.23%) | 2,050 |
| 7 Nov 2019 | INR | 1,816 | 1,825 | 1,804.4 | 1,819.05 | 909.525 | +4.55 (+0.25%) | 2,638 |
| 6 Nov 2019 | INR | 1,799 | 1,824.55 | 1,799 | 1,814.5 | 907.25 | +23.05 (+1.29%) | 5,366 |
| 5 Nov 2019 | INR | 1,818 | 1,829 | 1,788 | 1,791.45 | 895.725 | -17.7 (-0.98%) | 1,984 |
| 4 Nov 2019 | INR | 1,805 | 1,832.1 | 1,799.85 | 1,809.15 | 904.575 | +8.25 (+0.46%) | 5,595 |
| 1 Nov 2019 | INR | 1,777 | 1,817.8 | 1,777 | 1,800.9 | 900.45 | +25.9 (+1.46%) | 3,235 |
| 31 Oct 2019 | INR | 1,777 | 1,797.6 | 1,763 | 1,775 | 887.5 | +10 (+0.57%) | 3,070 |
| 30 Oct 2019 | INR | 1,815 | 1,815 | 1,753.7 | 1,765 | 882.5 | -30 (-1.67%) | 4,081 |
| 29 Oct 2019 | INR | 1,740.45 | 1,807.5 | 1,730.15 | 1,795 | 897.5 | +52.85 (+3.03%) | 7,845 |
