| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 6,663 | 6,667.7 | 6,560 | 6,574.4 | 6,574.4 | -86.25 (-1.29%) | 513 |
| 9 Dec 2019 | INR | 6,705 | 6,740.25 | 6,630 | 6,660.65 | 6,660.65 | -46.45 (-0.69%) | 584 |
| 6 Dec 2019 | INR | 6,901.7 | 7,013.75 | 6,693 | 6,707.1 | 6,707.1 | -147.2 (-2.15%) | 2,194 |
| 5 Dec 2019 | INR | 6,814.6 | 6,880 | 6,711.5 | 6,854.3 | 6,854.3 | +67.8 (+1.00%) | 418 |
| 4 Dec 2019 | INR | 6,950 | 6,950 | 6,766.6 | 6,786.5 | 6,786.5 | -27.95 (-0.41%) | 10,399 |
| 3 Dec 2019 | INR | 6,870 | 6,871.2 | 6,800 | 6,814.45 | 6,814.45 | -44.15 (-0.64%) | 427 |
| 2 Dec 2019 | INR | 6,857.45 | 6,899.15 | 6,856.8 | 6,858.6 | 6,858.6 | -4.8 (-0.07%) | 146 |
| 29 Nov 2019 | INR | 6,880 | 6,899 | 6,851.05 | 6,863.4 | 6,863.4 | -4.65 (-0.07%) | 276 |
| 28 Nov 2019 | INR | 6,972.6 | 6,972.6 | 6,855 | 6,868.05 | 6,868.05 | -54.25 (-0.78%) | 423 |
| 27 Nov 2019 | INR | 6,955.25 | 6,982.8 | 6,900 | 6,922.3 | 6,922.3 | -18.5 (-0.27%) | 1,373 |
| 26 Nov 2019 | INR | 6,890.65 | 7,054 | 6,855 | 6,940.8 | 6,940.8 | +90.55 (+1.32%) | 983 |
| 25 Nov 2019 | INR | 6,900 | 6,940 | 6,815 | 6,850.25 | 6,850.25 | -53.7 (-0.78%) | 591 |
| 22 Nov 2019 | INR | 6,970 | 6,992 | 6,886.5 | 6,903.95 | 6,903.95 | -57.7 (-0.83%) | 411 |
| 21 Nov 2019 | INR | 7,000.05 | 7,025.2 | 6,927.15 | 6,961.65 | 6,961.65 | -60.55 (-0.86%) | 513 |
| 20 Nov 2019 | INR | 7,140.1 | 7,148.25 | 7,000 | 7,022.2 | 7,022.2 | -83.5 (-1.18%) | 604 |
| 19 Nov 2019 | INR | 7,000.05 | 7,138.4 | 6,992 | 7,105.7 | 7,105.7 | +82.75 (+1.18%) | 313 |
| 18 Nov 2019 | INR | 7,150 | 7,150 | 7,001 | 7,022.95 | 7,022.95 | -85.6 (-1.20%) | 429 |
| 15 Nov 2019 | INR | 7,245 | 7,245 | 7,080.5 | 7,108.55 | 7,108.55 | -63.55 (-0.89%) | 479 |
| 14 Nov 2019 | INR | 7,206.5 | 7,213.5 | 7,155 | 7,172.1 | 7,172.1 | -67.95 (-0.94%) | 733 |
| 13 Nov 2019 | INR | 7,300.95 | 7,308 | 7,200 | 7,240.05 | 7,240.05 | +4.9 (+0.07%) | 282 |
| 11 Nov 2019 | INR | 7,343 | 7,391.95 | 7,213 | 7,235.15 | 7,235.15 | -53.5 (-0.73%) | 306 |
| 8 Nov 2019 | INR | 7,512 | 7,559.45 | 7,267.05 | 7,288.65 | 7,288.65 | -221.9 (-2.95%) | 506 |
| 7 Nov 2019 | INR | 7,645 | 7,645 | 7,500 | 7,510.55 | 7,510.55 | -115 (-1.51%) | 848 |
| 6 Nov 2019 | INR | 7,789.95 | 7,789.95 | 7,595 | 7,625.55 | 7,625.55 | -272.15 (-3.45%) | 1,448 |
| 5 Nov 2019 | INR | 7,981.65 | 8,050 | 7,842.9 | 7,897.7 | 7,897.7 | -45.9 (-0.58%) | 363 |
| 4 Nov 2019 | INR | 7,989 | 8,021 | 7,937.35 | 7,943.6 | 7,943.6 | -8.5 (-0.11%) | 572 |
| 1 Nov 2019 | INR | 8,095.95 | 8,120.65 | 7,905.3 | 7,952.1 | 7,952.1 | -94.05 (-1.17%) | 458 |
| 31 Oct 2019 | INR | 8,090 | 8,145 | 8,000 | 8,046.15 | 8,046.15 | -35.8 (-0.44%) | 901 |
| 30 Oct 2019 | INR | 8,038 | 8,100 | 8,020 | 8,081.95 | 8,081.95 | +43.6 (+0.54%) | 323 |
| 29 Oct 2019 | INR | 8,200 | 8,200 | 8,005.35 | 8,038.35 | 8,038.35 | +176.25 (+2.24%) | 320 |
