| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 12,782.4 | 12,990 | 12,362.15 | 12,491.05 | 12,491.05 | -262.7 (-2.06%) | 740 |
| 9 Dec 2019 | INR | 12,759.7 | 12,831 | 12,709 | 12,753.75 | 12,753.75 | -48.75 (-0.38%) | 200 |
| 6 Dec 2019 | INR | 12,784.8 | 12,815 | 12,750 | 12,802.5 | 12,802.5 | +21.75 (+0.17%) | 355 |
| 5 Dec 2019 | INR | 12,752.95 | 12,803.85 | 12,739.6 | 12,780.75 | 12,780.75 | -35.3 (-0.28%) | 155 |
| 4 Dec 2019 | INR | 12,720 | 12,820 | 12,600 | 12,816.05 | 12,816.05 | +20 (+0.16%) | 796 |
| 3 Dec 2019 | INR | 12,655 | 12,830 | 12,633.55 | 12,796.05 | 12,796.05 | +174.65 (+1.38%) | 388 |
| 2 Dec 2019 | INR | 12,562.3 | 12,864.5 | 12,562.3 | 12,621.4 | 12,621.4 | +37.6 (+0.30%) | 463 |
| 29 Nov 2019 | INR | 12,740 | 12,798.95 | 12,519 | 12,583.8 | 12,583.8 | -163.65 (-1.28%) | 515 |
| 28 Nov 2019 | INR | 12,580 | 12,804.1 | 12,551.35 | 12,747.45 | 12,747.45 | +200.85 (+1.60%) | 676 |
| 27 Nov 2019 | INR | 12,643.4 | 12,770.6 | 12,497.45 | 12,546.6 | 12,546.6 | -53.85 (-0.43%) | 462 |
| 26 Nov 2019 | INR | 12,754.95 | 12,813.35 | 12,484.4 | 12,600.45 | 12,600.45 | -84.05 (-0.66%) | 856 |
| 25 Nov 2019 | INR | 12,662.3 | 12,803.05 | 12,662.3 | 12,684.5 | 12,684.5 | +140.1 (+1.12%) | 160 |
| 22 Nov 2019 | INR | 12,390 | 12,600 | 12,291.1 | 12,544.4 | 12,544.4 | +162.1 (+1.31%) | 960 |
| 21 Nov 2019 | INR | 12,650 | 12,760 | 12,350 | 12,382.3 | 12,382.3 | -212.1 (-1.68%) | 635 |
| 20 Nov 2019 | INR | 12,870 | 12,870 | 12,500 | 12,594.4 | 12,594.4 | -180.9 (-1.42%) | 476 |
| 19 Nov 2019 | INR | 12,870 | 12,871.05 | 12,640 | 12,775.3 | 12,775.3 | -35.45 (-0.28%) | 525 |
| 18 Nov 2019 | INR | 12,450 | 13,200 | 12,450 | 12,810.75 | 12,810.75 | +444.15 (+3.59%) | 2,155 |
| 15 Nov 2019 | INR | 12,288 | 12,441 | 12,105 | 12,366.6 | 12,366.6 | +306.6 (+2.54%) | 1,492 |
| 14 Nov 2019 | INR | 11,811.7 | 12,300 | 11,811.7 | 12,060 | 12,060 | +250.8 (+2.12%) | 1,725 |
| 13 Nov 2019 | INR | 11,805 | 12,051.2 | 11,717.8 | 11,809.2 | 11,809.2 | +133.6 (+1.14%) | 486 |
| 11 Nov 2019 | INR | 11,512.35 | 11,777.8 | 11,369.3 | 11,675.6 | 11,675.6 | +153.2 (+1.33%) | 469 |
| 8 Nov 2019 | INR | 11,620.8 | 11,716.4 | 11,413.05 | 11,522.4 | 11,522.4 | -186.1 (-1.59%) | 311 |
| 7 Nov 2019 | INR | 11,605.05 | 11,730.5 | 11,449.4 | 11,708.5 | 11,708.5 | +218.2 (+1.90%) | 249 |
| 6 Nov 2019 | INR | 11,762 | 11,997.15 | 11,450 | 11,490.3 | 11,490.3 | -274.45 (-2.33%) | 788 |
| 5 Nov 2019 | INR | 12,000 | 12,010.85 | 11,680.25 | 11,764.75 | 11,764.75 | -213.3 (-1.78%) | 618 |
| 4 Nov 2019 | INR | 11,787.6 | 12,374.2 | 11,787.6 | 11,978.05 | 11,978.05 | +358.75 (+3.09%) | 901 |
| 1 Nov 2019 | INR | 11,836 | 11,858.15 | 11,589.1 | 11,619.3 | 11,619.3 | -82.4 (-0.70%) | 484 |
| 31 Oct 2019 | INR | 11,964.15 | 12,025 | 11,600 | 11,701.7 | 11,701.7 | -205.15 (-1.72%) | 977 |
| 30 Oct 2019 | INR | 12,000 | 12,050 | 11,893.55 | 11,906.85 | 11,906.85 | +40.95 (+0.35%) | 1,262 |
| 29 Oct 2019 | INR | 11,910 | 12,150 | 11,812 | 11,865.9 | 11,865.9 | +487.3 (+4.28%) | 1,779 |
