| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,614.6 | 1,643.2 | 1,585.4 | 1,600.75 | 1,600.75 | -13.75 (-0.85%) | 2,043 |
| 9 Dec 2019 | INR | 1,632.6 | 1,642.9 | 1,602.3 | 1,614.5 | 1,614.5 | -17.85 (-1.09%) | 2,938 |
| 6 Dec 2019 | INR | 1,645.05 | 1,660 | 1,616.3 | 1,632.35 | 1,632.35 | -12.4 (-0.75%) | 5,547 |
| 5 Dec 2019 | INR | 1,685 | 1,685 | 1,635 | 1,644.75 | 1,644.75 | -40.8 (-2.42%) | 4,603 |
| 4 Dec 2019 | INR | 1,684.7 | 1,704.95 | 1,676 | 1,685.55 | 1,685.55 | -1.85 (-0.11%) | 11,047 |
| 3 Dec 2019 | INR | 1,668.6 | 1,727 | 1,668.6 | 1,687.4 | 1,687.4 | +19.4 (+1.16%) | 9,073 |
| 2 Dec 2019 | INR | 1,700 | 1,700 | 1,659 | 1,668 | 1,668 | -9.5 (-0.57%) | 2,279 |
| 29 Nov 2019 | INR | 1,700 | 1,705.35 | 1,664.3 | 1,677.5 | 1,677.5 | -19.05 (-1.12%) | 2,137 |
| 28 Nov 2019 | INR | 1,680 | 1,735 | 1,662 | 1,696.55 | 1,696.55 | +27 (+1.62%) | 10,553 |
| 27 Nov 2019 | INR | 1,649.45 | 1,678.9 | 1,645 | 1,669.55 | 1,669.55 | +23.15 (+1.41%) | 2,900 |
| 26 Nov 2019 | INR | 1,663 | 1,665.85 | 1,640 | 1,646.4 | 1,646.4 | -13.9 (-0.84%) | 2,334 |
| 25 Nov 2019 | INR | 1,645 | 1,675 | 1,616.1 | 1,660.3 | 1,660.3 | +23.25 (+1.42%) | 2,331 |
| 22 Nov 2019 | INR | 1,655 | 1,655 | 1,629.2 | 1,637.05 | 1,637.05 | -19.5 (-1.18%) | 2,074 |
| 21 Nov 2019 | INR | 1,663 | 1,681.65 | 1,646.3 | 1,656.55 | 1,656.55 | -2.65 (-0.16%) | 2,536 |
| 20 Nov 2019 | INR | 1,640.5 | 1,663.25 | 1,632 | 1,659.2 | 1,659.2 | +18.7 (+1.14%) | 3,099 |
| 19 Nov 2019 | INR | 1,638 | 1,671 | 1,630.1 | 1,640.5 | 1,640.5 | +13.55 (+0.83%) | 4,604 |
| 18 Nov 2019 | INR | 1,603.75 | 1,631.2 | 1,594 | 1,626.95 | 1,626.95 | +23.25 (+1.45%) | 5,702 |
| 15 Nov 2019 | INR | 1,598 | 1,610 | 1,595 | 1,603.7 | 1,603.7 | +2.45 (+0.15%) | 3,944 |
| 14 Nov 2019 | INR | 1,601.5 | 1,612.9 | 1,589.6 | 1,601.25 | 1,601.25 | -3.35 (-0.21%) | 3,568 |
| 13 Nov 2019 | INR | 1,625 | 1,630.4 | 1,592 | 1,604.6 | 1,604.6 | -23.75 (-1.46%) | 3,597 |
| 11 Nov 2019 | INR | 1,639.95 | 1,639.95 | 1,596.6 | 1,628.35 | 1,628.35 | +20.6 (+1.28%) | 1,220 |
| 8 Nov 2019 | INR | 1,630 | 1,639.35 | 1,590.15 | 1,607.75 | 1,607.75 | -14.85 (-0.92%) | 4,535 |
| 7 Nov 2019 | INR | 1,625 | 1,636 | 1,603 | 1,622.6 | 1,622.6 | +8.8 (+0.55%) | 4,315 |
| 6 Nov 2019 | INR | 1,646 | 1,646 | 1,602.45 | 1,613.8 | 1,613.8 | -5.45 (-0.34%) | 5,196 |
| 5 Nov 2019 | INR | 1,665.05 | 1,667.65 | 1,605.1 | 1,619.25 | 1,619.25 | -31.65 (-1.92%) | 5,049 |
| 4 Nov 2019 | INR | 1,672.2 | 1,694 | 1,642 | 1,650.9 | 1,650.9 | -21.95 (-1.31%) | 3,895 |
| 1 Nov 2019 | INR | 1,665 | 1,698 | 1,651.5 | 1,672.85 | 1,672.85 | +10.1 (+0.61%) | 7,636 |
| 31 Oct 2019 | INR | 1,602.6 | 1,699.95 | 1,602.6 | 1,662.75 | 1,662.75 | +57.05 (+3.55%) | 17,574 |
| 30 Oct 2019 | INR | 1,605 | 1,628 | 1,574.95 | 1,605.7 | 1,605.7 | +11.5 (+0.72%) | 7,045 |
| 29 Oct 2019 | INR | 1,560 | 1,612.95 | 1,560 | 1,594.2 | 1,594.2 | +76.2 (+5.02%) | 12,480 |
