| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,923.15 | 1,956.55 | 1,905 | 1,945.7 | 1,945.7 | +22.3 (+1.16%) | 213 |
| 9 Dec 2019 | INR | 1,934.55 | 1,997.8 | 1,918 | 1,923.4 | 1,923.4 | +6.5 (+0.34%) | 386 |
| 6 Dec 2019 | INR | 1,970 | 1,976.35 | 1,893.6 | 1,916.9 | 1,916.9 | -39.15 (-2.00%) | 284 |
| 5 Dec 2019 | INR | 2,000.9 | 2,011.95 | 1,945 | 1,956.05 | 1,956.05 | -41.65 (-2.08%) | 410 |
| 4 Dec 2019 | INR | 1,935.05 | 2,021.8 | 1,935.05 | 1,997.7 | 1,997.7 | +67.85 (+3.52%) | 1,704 |
| 3 Dec 2019 | INR | 1,918.4 | 1,940 | 1,918.4 | 1,929.85 | 1,929.85 | +6 (+0.31%) | 252 |
| 2 Dec 2019 | INR | 1,930.45 | 1,935.2 | 1,911.6 | 1,923.85 | 1,923.85 | -12.4 (-0.64%) | 208 |
| 29 Nov 2019 | INR | 1,924.8 | 1,940 | 1,901 | 1,936.25 | 1,936.25 | -0.1 (-0.01%) | 1,020 |
| 28 Nov 2019 | INR | 1,905.05 | 1,946 | 1,893.6 | 1,936.35 | 1,936.35 | +30.85 (+1.62%) | 444 |
| 27 Nov 2019 | INR | 1,929.75 | 1,930.5 | 1,900 | 1,905.5 | 1,905.5 | -33.2 (-1.71%) | 702 |
| 26 Nov 2019 | INR | 1,942.3 | 1,942.3 | 1,925 | 1,938.7 | 1,938.7 | +6.85 (+0.35%) | 115 |
| 25 Nov 2019 | INR | 1,936.25 | 1,943.45 | 1,910 | 1,931.85 | 1,931.85 | +0.9 (+0.05%) | 269 |
| 22 Nov 2019 | INR | 1,956 | 1,961.9 | 1,920 | 1,930.95 | 1,930.95 | -17 (-0.87%) | 344 |
| 21 Nov 2019 | INR | 1,937.4 | 1,963.05 | 1,932 | 1,947.95 | 1,947.95 | +14.9 (+0.77%) | 1,114 |
| 20 Nov 2019 | INR | 1,912.95 | 1,958 | 1,905 | 1,933.05 | 1,933.05 | +24.75 (+1.30%) | 569 |
| 19 Nov 2019 | INR | 1,920.75 | 1,920.75 | 1,900 | 1,908.3 | 1,908.3 | -12.3 (-0.64%) | 651 |
| 18 Nov 2019 | INR | 1,940 | 1,940 | 1,910 | 1,920.6 | 1,920.6 | -12.25 (-0.63%) | 401 |
| 15 Nov 2019 | INR | 1,938.8 | 1,941 | 1,904.25 | 1,932.85 | 1,932.85 | +1.65 (+0.09%) | 1,606 |
| 14 Nov 2019 | INR | 1,938.6 | 1,941.25 | 1,899.95 | 1,931.2 | 1,931.2 | +19.45 (+1.02%) | 1,749 |
| 13 Nov 2019 | INR | 2,000 | 2,000 | 1,901.5 | 1,911.75 | 1,911.75 | -56.35 (-2.86%) | 4,416 |
| 11 Nov 2019 | INR | 2,080 | 2,080 | 1,957.3 | 1,968.1 | 1,968.1 | -186.8 (-8.67%) | 2,840 |
| 8 Nov 2019 | INR | 2,190 | 2,227 | 2,127.25 | 2,154.9 | 2,154.9 | -33.15 (-1.52%) | 794 |
| 7 Nov 2019 | INR | 2,250 | 2,250 | 2,175.5 | 2,188.05 | 2,188.05 | -34.65 (-1.56%) | 443 |
| 6 Nov 2019 | INR | 2,245 | 2,250 | 2,198.6 | 2,222.7 | 2,222.7 | -1.8 (-0.08%) | 12,832 |
| 5 Nov 2019 | INR | 2,142.05 | 2,275 | 2,116.15 | 2,224.5 | 2,224.5 | +83.2 (+3.89%) | 2,280 |
| 4 Nov 2019 | INR | 2,079.9 | 2,150 | 2,070 | 2,141.3 | 2,141.3 | +57.8 (+2.77%) | 2,488 |
| 1 Nov 2019 | INR | 2,125.9 | 2,125.9 | 2,071.4 | 2,083.5 | 2,083.5 | -34.3 (-1.62%) | 495 |
| 31 Oct 2019 | INR | 2,127.95 | 2,152 | 2,105 | 2,117.8 | 2,117.8 | +14.6 (+0.69%) | 1,884 |
| 30 Oct 2019 | INR | 2,001 | 2,120.8 | 2,001 | 2,103.2 | 2,103.2 | +57.45 (+2.81%) | 1,909 |
| 29 Oct 2019 | INR | 2,030.95 | 2,092.65 | 2,005.35 | 2,045.75 | 2,045.75 | +16.6 (+0.82%) | 732 |
