| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,690 | 1,698 | 1,502.6 | 1,599.05 | 1,599.05 | -73.7 (-4.41%) | 5,077 |
| 9 Dec 2019 | INR | 1,715 | 1,732.95 | 1,665 | 1,672.75 | 1,672.75 | -42.5 (-2.48%) | 1,296 |
| 6 Dec 2019 | INR | 1,710 | 1,794 | 1,706 | 1,715.25 | 1,715.25 | -13.25 (-0.77%) | 1,447 |
| 5 Dec 2019 | INR | 1,716.05 | 1,754.3 | 1,701 | 1,728.5 | 1,728.5 | +20.35 (+1.19%) | 1,542 |
| 4 Dec 2019 | INR | 1,781 | 1,781 | 1,680 | 1,708.15 | 1,708.15 | -84.8 (-4.73%) | 4,125 |
| 3 Dec 2019 | INR | 1,812.6 | 1,834.85 | 1,783 | 1,792.95 | 1,792.95 | -22.95 (-1.26%) | 927 |
| 2 Dec 2019 | INR | 1,872 | 1,872 | 1,801 | 1,815.9 | 1,815.9 | -37 (-2.00%) | 985 |
| 29 Nov 2019 | INR | 1,852 | 1,908 | 1,840.1 | 1,852.9 | 1,852.9 | -31.65 (-1.68%) | 1,484 |
| 28 Nov 2019 | INR | 1,965.95 | 1,985 | 1,865 | 1,884.55 | 1,884.55 | -61.2 (-3.15%) | 2,165 |
| 27 Nov 2019 | INR | 1,978 | 1,994.95 | 1,930 | 1,945.75 | 1,945.75 | -8.6 (-0.44%) | 824 |
| 26 Nov 2019 | INR | 2,028 | 2,120 | 1,926 | 1,954.35 | 1,954.35 | -74.45 (-3.67%) | 3,954 |
| 25 Nov 2019 | INR | 2,099 | 2,154.6 | 2,010.25 | 2,028.8 | 2,028.8 | -52.9 (-2.54%) | 3,020 |
| 22 Nov 2019 | INR | 2,215 | 2,284 | 2,050 | 2,081.7 | 2,081.7 | -100.4 (-4.60%) | 8,415 |
| 21 Nov 2019 | INR | 1,975 | 2,265 | 1,870.05 | 2,182.1 | 2,182.1 | +245.7 (+12.69%) | 24,205 |
| 20 Nov 2019 | INR | 1,818 | 1,947.5 | 1,775 | 1,936.4 | 1,936.4 | +174.8 (+9.92%) | 11,751 |
| 19 Nov 2019 | INR | 1,699 | 1,850 | 1,656 | 1,761.6 | 1,761.6 | +167.15 (+10.48%) | 7,579 |
| 18 Nov 2019 | INR | 1,650 | 1,650 | 1,552 | 1,594.45 | 1,594.45 | -74.9 (-4.49%) | 11,320 |
| 15 Nov 2019 | INR | 1,695 | 1,696 | 1,592 | 1,669.35 | 1,669.35 | -16.1 (-0.96%) | 5,263 |
| 14 Nov 2019 | INR | 1,723.65 | 1,739.95 | 1,665 | 1,685.45 | 1,685.45 | -52.35 (-3.01%) | 1,730 |
| 13 Nov 2019 | INR | 1,764 | 1,764 | 1,710 | 1,737.8 | 1,737.8 | +23.5 (+1.37%) | 555 |
| 11 Nov 2019 | INR | 1,755 | 1,755 | 1,710 | 1,714.3 | 1,714.3 | -49.85 (-2.83%) | 1,038 |
| 8 Nov 2019 | INR | 1,830 | 1,833 | 1,761 | 1,764.15 | 1,764.15 | -29.65 (-1.65%) | 954 |
| 7 Nov 2019 | INR | 1,836 | 1,874 | 1,775.7 | 1,793.8 | 1,793.8 | -24.95 (-1.37%) | 822 |
| 6 Nov 2019 | INR | 1,829.8 | 1,844 | 1,780 | 1,818.75 | 1,818.75 | -11.05 (-0.60%) | 1,314 |
| 5 Nov 2019 | INR | 1,850 | 1,888.6 | 1,809.15 | 1,829.8 | 1,829.8 | +1.25 (+0.07%) | 1,042 |
| 4 Nov 2019 | INR | 1,682 | 1,934.3 | 1,664 | 1,828.55 | 1,828.55 | +146.55 (+8.71%) | 5,886 |
| 1 Nov 2019 | INR | 1,660 | 1,708 | 1,651 | 1,682 | 1,682 | +16 (+0.96%) | 1,554 |
| 31 Oct 2019 | INR | 1,645.65 | 1,710 | 1,645 | 1,666 | 1,666 | -3.4 (-0.20%) | 329 |
| 30 Oct 2019 | INR | 1,656.65 | 1,679.95 | 1,650 | 1,669.4 | 1,669.4 | +7.1 (+0.43%) | 252 |
| 29 Oct 2019 | INR | 1,656 | 1,680 | 1,636.6 | 1,662.3 | 1,662.3 | -13 (-0.78%) | 368 |
