| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 3,062 | 3,079.5 | 3,045.15 | 3,057.6 | 3,057.6 | -0.55 (-0.02%) | 2,499 |
| 9 Dec 2019 | INR | 3,082.1 | 3,083.9 | 3,048.05 | 3,058.15 | 3,058.15 | -10.85 (-0.35%) | 6,673 |
| 6 Dec 2019 | INR | 3,099 | 3,099 | 3,061 | 3,069 | 3,069 | -15.75 (-0.51%) | 13,773 |
| 5 Dec 2019 | INR | 3,079.95 | 3,093.9 | 3,043.4 | 3,084.75 | 3,084.75 | +33.55 (+1.10%) | 11,451 |
| 4 Dec 2019 | INR | 3,046.35 | 3,065.45 | 3,025 | 3,051.2 | 3,051.2 | +4.85 (+0.16%) | 5,832 |
| 3 Dec 2019 | INR | 3,065.5 | 3,115.75 | 3,033 | 3,046.35 | 3,046.35 | -22.95 (-0.75%) | 12,467 |
| 2 Dec 2019 | INR | 3,070 | 3,087.65 | 3,051.35 | 3,069.3 | 3,069.3 | +12.75 (+0.42%) | 4,984 |
| 29 Nov 2019 | INR | 3,097.9 | 3,097.9 | 3,050.65 | 3,056.55 | 3,056.55 | -40.75 (-1.32%) | 6,440 |
| 28 Nov 2019 | INR | 3,095.05 | 3,104.2 | 3,061 | 3,097.3 | 3,097.3 | +6.15 (+0.20%) | 7,433 |
| 27 Nov 2019 | INR | 3,056.15 | 3,098.75 | 3,056.15 | 3,091.15 | 3,091.15 | +36.65 (+1.20%) | 7,686 |
| 26 Nov 2019 | INR | 3,049.95 | 3,082.95 | 3,041 | 3,054.5 | 3,054.5 | +16.05 (+0.53%) | 16,746 |
| 25 Nov 2019 | INR | 3,034.95 | 3,045.6 | 3,007 | 3,038.45 | 3,038.45 | +15.45 (+0.51%) | 9,013 |
| 22 Nov 2019 | INR | 3,069.95 | 3,086.15 | 3,017.05 | 3,023 | 3,023 | -48.5 (-1.58%) | 13,396 |
| 21 Nov 2019 | INR | 3,143.7 | 3,143.7 | 3,063 | 3,071.5 | 3,071.5 | -44.5 (-1.43%) | 8,983 |
| 20 Nov 2019 | INR | 3,124.6 | 3,133 | 3,060.05 | 3,116 | 3,116 | -5.35 (-0.17%) | 35,728 |
| 19 Nov 2019 | INR | 3,125.1 | 3,156.95 | 3,113.5 | 3,121.35 | 3,121.35 | -18.9 (-0.60%) | 9,251 |
| 18 Nov 2019 | INR | 3,209.7 | 3,215.75 | 3,126.35 | 3,140.25 | 3,140.25 | -55 (-1.72%) | 11,327 |
| 15 Nov 2019 | INR | 3,249 | 3,255.75 | 3,184.95 | 3,195.25 | 3,195.25 | -36.75 (-1.14%) | 15,591 |
| 14 Nov 2019 | INR | 3,270.3 | 3,272.65 | 3,200 | 3,232 | 3,232 | -41.25 (-1.26%) | 10,731 |
| 13 Nov 2019 | INR | 3,266 | 3,299 | 3,218 | 3,273.25 | 3,273.25 | +157 (+5.04%) | 61,680 |
| 11 Nov 2019 | INR | 3,160 | 3,194.95 | 3,107.05 | 3,116.25 | 3,116.25 | -45.3 (-1.43%) | 12,938 |
| 8 Nov 2019 | INR | 3,222 | 3,244.9 | 3,145 | 3,161.55 | 3,161.55 | -60.7 (-1.88%) | 8,650 |
| 7 Nov 2019 | INR | 3,252 | 3,257.35 | 3,210 | 3,222.25 | 3,222.25 | -7.55 (-0.23%) | 6,569 |
| 6 Nov 2019 | INR | 3,265 | 3,265 | 3,193 | 3,229.8 | 3,229.8 | +1 (+0.03%) | 5,802 |
| 5 Nov 2019 | INR | 3,242 | 3,280 | 3,202.55 | 3,228.8 | 3,228.8 | -9.7 (-0.30%) | 9,426 |
| 4 Nov 2019 | INR | 3,269 | 3,299.05 | 3,228.95 | 3,238.5 | 3,238.5 | -30.3 (-0.93%) | 6,585 |
| 1 Nov 2019 | INR | 3,272 | 3,296.45 | 3,237.05 | 3,268.8 | 3,268.8 | +2.4 (+0.07%) | 5,949 |
| 31 Oct 2019 | INR | 3,299 | 3,342.95 | 3,256.4 | 3,266.4 | 3,266.4 | -23.45 (-0.71%) | 9,390 |
| 30 Oct 2019 | INR | 3,353.2 | 3,398.2 | 3,279 | 3,289.85 | 3,289.85 | -63.35 (-1.89%) | 12,522 |
| 29 Oct 2019 | INR | 3,264 | 3,366 | 3,241.8 | 3,353.2 | 3,353.2 | +86.3 (+2.64%) | 11,338 |
