| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 26,003 | 26,003 | 25,313.5 | 25,467.75 | 25,467.75 | -678.35 (-2.59%) | 284 |
| 9 Dec 2019 | INR | 26,321.85 | 26,321.85 | 25,800 | 26,146.1 | 26,146.1 | -97.1 (-0.37%) | 51 |
| 6 Dec 2019 | INR | 26,430.5 | 26,691 | 26,136.05 | 26,243.2 | 26,243.2 | -489.05 (-1.83%) | 96 |
| 5 Dec 2019 | INR | 27,111.1 | 27,280 | 26,665 | 26,732.25 | 26,732.25 | -548.25 (-2.01%) | 183 |
| 4 Dec 2019 | INR | 27,280 | 27,324.6 | 26,805 | 27,280.5 | 27,280.5 | -19.5 (-0.07%) | 87 |
| 3 Dec 2019 | INR | 26,806 | 27,309.8 | 26,806 | 27,300 | 27,300 | -41.5 (-0.15%) | 155 |
| 2 Dec 2019 | INR | 27,590 | 27,694 | 27,200 | 27,341.5 | 27,341.5 | -380.2 (-1.37%) | 57 |
| 29 Nov 2019 | INR | 27,924.95 | 27,926 | 27,680 | 27,721.7 | 27,721.7 | -197.75 (-0.71%) | 503 |
| 28 Nov 2019 | INR | 27,960 | 28,146.8 | 27,845 | 27,919.45 | 27,919.45 | -196.3 (-0.70%) | 54 |
| 27 Nov 2019 | INR | 28,260 | 28,260 | 28,053.35 | 28,115.75 | 28,115.75 | -159.95 (-0.57%) | 50 |
| 26 Nov 2019 | INR | 28,312 | 28,312 | 27,925.1 | 28,275.7 | 28,275.7 | -7.25 (-0.03%) | 65 |
| 25 Nov 2019 | INR | 27,790 | 28,365.85 | 27,754 | 28,282.95 | 28,282.95 | +395.25 (+1.42%) | 6 |
| 22 Nov 2019 | INR | 28,600 | 28,613 | 27,401 | 27,887.7 | 27,887.7 | +196.95 (+0.71%) | 106 |
| 21 Nov 2019 | INR | 27,550 | 27,750 | 27,295 | 27,690.75 | 27,690.75 | +207.1 (+0.75%) | 35 |
| 20 Nov 2019 | INR | 26,900.1 | 27,600 | 26,900.1 | 27,483.65 | 27,483.65 | +503.85 (+1.87%) | 32 |
| 19 Nov 2019 | INR | 27,160 | 27,160 | 26,900 | 26,979.8 | 26,979.8 | -459.3 (-1.67%) | 45 |
| 18 Nov 2019 | INR | 27,101 | 27,700 | 26,950 | 27,439.1 | 27,439.1 | +338.4 (+1.25%) | 105 |
| 15 Nov 2019 | INR | 27,150 | 27,777 | 27,018 | 27,100.7 | 27,100.7 | -309.55 (-1.13%) | 76 |
| 14 Nov 2019 | INR | 27,670 | 27,700 | 27,156 | 27,410.25 | 27,410.25 | -132.6 (-0.48%) | 76 |
| 13 Nov 2019 | INR | 27,610.5 | 27,610.5 | 27,466 | 27,542.85 | 27,542.85 | -255.2 (-0.92%) | 119 |
| 11 Nov 2019 | INR | 27,825 | 27,966 | 27,792 | 27,798.05 | 27,798.05 | -153.05 (-0.55%) | 42 |
| 8 Nov 2019 | INR | 28,287 | 28,292 | 27,725.75 | 27,951.1 | 27,951.1 | -368.05 (-1.30%) | 104 |
| 7 Nov 2019 | INR | 28,357.25 | 28,480 | 28,226.1 | 28,319.15 | 28,319.15 | +64.1 (+0.23%) | 115 |
| 6 Nov 2019 | INR | 28,346.3 | 28,423 | 28,190 | 28,255.05 | 28,255.05 | +38.7 (+0.14%) | 57 |
| 5 Nov 2019 | INR | 28,300 | 28,584 | 28,125 | 28,216.35 | 28,216.35 | -167.6 (-0.59%) | 59 |
| 4 Nov 2019 | INR | 28,798 | 28,831.55 | 28,290.65 | 28,383.95 | 28,383.95 | -35.5 (-0.12%) | 32 |
| 1 Nov 2019 | INR | 27,906 | 28,600 | 27,906 | 28,419.45 | 28,419.45 | +381.6 (+1.36%) | 110 |
| 31 Oct 2019 | INR | 28,050 | 28,460.3 | 27,901 | 28,037.85 | 28,037.85 | -129.85 (-0.46%) | 69 |
| 30 Oct 2019 | INR | 28,390 | 28,390 | 28,125 | 28,167.7 | 28,167.7 | -265.05 (-0.93%) | 67 |
| 29 Oct 2019 | INR | 28,606 | 28,606 | 28,400 | 28,432.75 | 28,432.75 | -317.9 (-1.11%) | 48 |
