| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,488.9 | 1,491 | 1,435 | 1,448.7 | 1,448.7 | -34.3 (-2.31%) | 9,489 |
| 9 Dec 2019 | INR | 1,491.75 | 1,505.35 | 1,480.4 | 1,483 | 1,483 | -6.15 (-0.41%) | 1,136 |
| 6 Dec 2019 | INR | 1,524.8 | 1,529.95 | 1,473.75 | 1,489.15 | 1,489.15 | +6.25 (+0.42%) | 882 |
| 5 Dec 2019 | INR | 1,496.45 | 1,499 | 1,480.1 | 1,482.9 | 1,482.9 | -12.05 (-0.81%) | 1,558 |
| 4 Dec 2019 | INR | 1,474 | 1,501 | 1,470.6 | 1,494.95 | 1,494.95 | +16.95 (+1.15%) | 26,170 |
| 3 Dec 2019 | INR | 1,509.3 | 1,509.3 | 1,472 | 1,478 | 1,478 | -27.6 (-1.83%) | 3,527 |
| 2 Dec 2019 | INR | 1,481.85 | 1,524.1 | 1,467.25 | 1,505.6 | 1,505.6 | +25.9 (+1.75%) | 33,975 |
| 29 Nov 2019 | INR | 1,480 | 1,502.85 | 1,463 | 1,479.7 | 1,479.7 | -2.55 (-0.17%) | 18,005 |
| 28 Nov 2019 | INR | 1,485 | 1,500 | 1,449.1 | 1,482.25 | 1,482.25 | +7.3 (+0.49%) | 46,450 |
| 27 Nov 2019 | INR | 1,409 | 1,482.9 | 1,401.6 | 1,474.95 | 1,474.95 | +76.2 (+5.45%) | 35,529 |
| 26 Nov 2019 | INR | 1,401 | 1,407.4 | 1,391.25 | 1,398.75 | 1,398.75 | -2.65 (-0.19%) | 2,513 |
| 25 Nov 2019 | INR | 1,400 | 1,414.65 | 1,394.25 | 1,401.4 | 1,401.4 | -2.15 (-0.15%) | 3,278 |
| 22 Nov 2019 | INR | 1,417.55 | 1,427.25 | 1,397.1 | 1,403.55 | 1,403.55 | -28 (-1.96%) | 1,677 |
| 21 Nov 2019 | INR | 1,459.75 | 1,459.75 | 1,415.25 | 1,431.55 | 1,431.55 | -16.9 (-1.17%) | 2,565 |
| 20 Nov 2019 | INR | 1,462.5 | 1,464.5 | 1,442.45 | 1,448.45 | 1,448.45 | -7.4 (-0.51%) | 5,323 |
| 19 Nov 2019 | INR | 1,421.15 | 1,471.7 | 1,410 | 1,455.85 | 1,455.85 | +29.15 (+2.04%) | 33,614 |
| 18 Nov 2019 | INR | 1,436 | 1,440 | 1,410 | 1,426.7 | 1,426.7 | -7.35 (-0.51%) | 20,680 |
| 15 Nov 2019 | INR | 1,434.05 | 1,440 | 1,422.25 | 1,434.05 | 1,434.05 | +4.65 (+0.33%) | 2,210 |
| 14 Nov 2019 | INR | 1,416.9 | 1,442.65 | 1,409.5 | 1,429.4 | 1,429.4 | +17.15 (+1.21%) | 5,901 |
| 13 Nov 2019 | INR | 1,414.8 | 1,423.85 | 1,401.25 | 1,412.25 | 1,412.25 | -2.55 (-0.18%) | 3,282 |
| 11 Nov 2019 | INR | 1,401 | 1,417 | 1,397.95 | 1,414.8 | 1,414.8 | +13.6 (+0.97%) | 9,871 |
| 8 Nov 2019 | INR | 1,400 | 1,414.05 | 1,390 | 1,401.2 | 1,401.2 | +5.5 (+0.39%) | 2,583 |
| 7 Nov 2019 | INR | 1,390.25 | 1,405 | 1,385 | 1,395.7 | 1,395.7 | +7.05 (+0.51%) | 1,589 |
| 6 Nov 2019 | INR | 1,394.35 | 1,402.85 | 1,384 | 1,388.65 | 1,388.65 | +4.75 (+0.34%) | 2,017 |
| 5 Nov 2019 | INR | 1,379.1 | 1,415 | 1,370.45 | 1,383.9 | 1,383.9 | -0.55 (-0.04%) | 20,262 |
| 4 Nov 2019 | INR | 1,395 | 1,403.6 | 1,375 | 1,384.45 | 1,384.45 | -3.9 (-0.28%) | 4,606 |
| 1 Nov 2019 | INR | 1,423.3 | 1,427.05 | 1,385.15 | 1,388.35 | 1,388.35 | -43.9 (-3.07%) | 3,502 |
| 31 Oct 2019 | INR | 1,410.7 | 1,441.45 | 1,400.2 | 1,432.25 | 1,432.25 | +34.5 (+2.47%) | 28,949 |
| 30 Oct 2019 | INR | 1,409.95 | 1,419 | 1,383.65 | 1,397.75 | 1,397.75 | -3.75 (-0.27%) | 6,292 |
| 29 Oct 2019 | INR | 1,405.5 | 1,415.75 | 1,372.7 | 1,401.5 | 1,401.5 | +33 (+2.41%) | 13,885 |
