| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,410 | 1,429 | 1,368.75 | 1,375.3 | 1,375.3 | -36.35 (-2.58%) | 84,478 |
| 9 Dec 2019 | INR | 1,495 | 1,495 | 1,401.05 | 1,411.65 | 1,411.65 | -53.7 (-3.66%) | 76,596 |
| 6 Dec 2019 | INR | 1,480 | 1,510.4 | 1,460 | 1,465.35 | 1,465.35 | -18.55 (-1.25%) | 40,906 |
| 5 Dec 2019 | INR | 1,479 | 1,492 | 1,451.75 | 1,483.9 | 1,483.9 | +14.25 (+0.97%) | 44,789 |
| 4 Dec 2019 | INR | 1,406 | 1,479.9 | 1,402.9 | 1,469.65 | 1,469.65 | +66.05 (+4.71%) | 64,543 |
| 3 Dec 2019 | INR | 1,427.4 | 1,427.85 | 1,399.35 | 1,403.6 | 1,403.6 | -12.3 (-0.87%) | 31,706 |
| 2 Dec 2019 | INR | 1,445 | 1,447.5 | 1,413.1 | 1,415.9 | 1,415.9 | -23.95 (-1.66%) | 40,366 |
| 29 Nov 2019 | INR | 1,464.8 | 1,466.5 | 1,431.1 | 1,439.85 | 1,439.85 | -3.5 (-0.24%) | 38,894 |
| 28 Nov 2019 | INR | 1,472.9 | 1,472.9 | 1,440 | 1,443.35 | 1,443.35 | -20.15 (-1.38%) | 21,365 |
| 27 Nov 2019 | INR | 1,470.7 | 1,480 | 1,460 | 1,463.5 | 1,463.5 | +4.95 (+0.34%) | 38,785 |
| 26 Nov 2019 | INR | 1,455 | 1,487.5 | 1,450.3 | 1,458.55 | 1,458.55 | +8.65 (+0.60%) | 53,929 |
| 25 Nov 2019 | INR | 1,452 | 1,463.7 | 1,440.85 | 1,449.9 | 1,449.9 | -1.1 (-0.08%) | 14,941 |
| 22 Nov 2019 | INR | 1,462.9 | 1,475 | 1,441.05 | 1,451 | 1,451 | -4.15 (-0.29%) | 75,642 |
| 21 Nov 2019 | INR | 1,429.1 | 1,462 | 1,427.4 | 1,455.15 | 1,455.15 | +33.6 (+2.36%) | 33,888 |
| 20 Nov 2019 | INR | 1,428 | 1,436.45 | 1,415.15 | 1,421.55 | 1,421.55 | +11.35 (+0.80%) | 61,988 |
| 19 Nov 2019 | INR | 1,411.15 | 1,420.65 | 1,402.85 | 1,410.2 | 1,410.2 | +6.2 (+0.44%) | 52,191 |
| 18 Nov 2019 | INR | 1,419.9 | 1,427.1 | 1,398 | 1,404 | 1,404 | +7.25 (+0.52%) | 76,923 |
| 15 Nov 2019 | INR | 1,443.95 | 1,445 | 1,380.25 | 1,396.75 | 1,396.75 | -21.2 (-1.50%) | 61,987 |
| 14 Nov 2019 | INR | 1,414.9 | 1,440.85 | 1,387.6 | 1,417.95 | 1,417.95 | +28.15 (+2.03%) | 150,590 |
| 13 Nov 2019 | INR | 1,444 | 1,444 | 1,380 | 1,389.8 | 1,389.8 | -29.4 (-2.07%) | 72,650 |
| 11 Nov 2019 | INR | 1,423 | 1,445 | 1,414.5 | 1,419.2 | 1,419.2 | +0.35 (+0.02%) | 53,941 |
| 8 Nov 2019 | INR | 1,469 | 1,477.15 | 1,414.8 | 1,418.85 | 1,418.85 | -44.9 (-3.07%) | 27,429 |
| 7 Nov 2019 | INR | 1,434.95 | 1,469.05 | 1,421 | 1,463.75 | 1,463.75 | +50.85 (+3.60%) | 74,297 |
| 6 Nov 2019 | INR | 1,434.9 | 1,434.9 | 1,401.75 | 1,412.9 | 1,412.9 | -2.15 (-0.15%) | 99,382 |
| 5 Nov 2019 | INR | 1,425.25 | 1,447.05 | 1,407.4 | 1,415.05 | 1,415.05 | +0.65 (+0.05%) | 31,377 |
| 4 Nov 2019 | INR | 1,468.15 | 1,469.4 | 1,411 | 1,414.4 | 1,414.4 | -45.3 (-3.10%) | 67,950 |
| 1 Nov 2019 | INR | 1,500 | 1,507.95 | 1,450 | 1,459.7 | 1,459.7 | -25.15 (-1.69%) | 42,206 |
| 31 Oct 2019 | INR | 1,495 | 1,499.9 | 1,464.8 | 1,484.85 | 1,484.85 | +23.55 (+1.61%) | 42,454 |
| 30 Oct 2019 | INR | 1,448 | 1,490 | 1,444.3 | 1,461.3 | 1,461.3 | +30.45 (+2.13%) | 89,096 |
| 29 Oct 2019 | INR | 1,529 | 1,529 | 1,385 | 1,430.85 | 1,430.85 | -88.7 (-5.84%) | 171,360 |
