| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 2,945.3 | 2,958 | 2,895.9 | 2,901.55 | 2,901.55 | -51.65 (-1.75%) | 404 |
| 9 Dec 2019 | INR | 2,946.5 | 2,960.15 | 2,940.05 | 2,953.2 | 2,953.2 | +14.35 (+0.49%) | 881 |
| 6 Dec 2019 | INR | 2,930 | 2,947.05 | 2,917.9 | 2,938.85 | 2,938.85 | -14.25 (-0.48%) | 752 |
| 5 Dec 2019 | INR | 3,079.9 | 3,079.9 | 2,939.75 | 2,953.1 | 2,953.1 | -25.55 (-0.86%) | 346 |
| 4 Dec 2019 | INR | 2,947.35 | 3,005 | 2,908.95 | 2,978.65 | 2,978.65 | +14.6 (+0.49%) | 1,178 |
| 3 Dec 2019 | INR | 2,958.75 | 2,980 | 2,957.55 | 2,964.05 | 2,964.05 | -4.1 (-0.14%) | 252 |
| 2 Dec 2019 | INR | 2,946 | 2,975.25 | 2,929.5 | 2,968.15 | 2,968.15 | +34.65 (+1.18%) | 167 |
| 29 Nov 2019 | INR | 2,934.05 | 2,941.95 | 2,922 | 2,933.5 | 2,933.5 | +9.3 (+0.32%) | 160 |
| 28 Nov 2019 | INR | 2,918.4 | 2,943.6 | 2,913 | 2,924.2 | 2,924.2 | -4.35 (-0.15%) | 240 |
| 27 Nov 2019 | INR | 2,915.4 | 2,936.35 | 2,915.4 | 2,928.55 | 2,928.55 | +12.85 (+0.44%) | 211 |
| 26 Nov 2019 | INR | 2,951.35 | 2,965 | 2,909.1 | 2,915.7 | 2,915.7 | -23.9 (-0.81%) | 487 |
| 25 Nov 2019 | INR | 2,911.55 | 2,959.2 | 2,900 | 2,939.6 | 2,939.6 | +28.1 (+0.97%) | 553 |
| 22 Nov 2019 | INR | 2,986.35 | 2,988.75 | 2,908.55 | 2,911.5 | 2,911.5 | -61.5 (-2.07%) | 910 |
| 21 Nov 2019 | INR | 3,044.95 | 3,047.45 | 2,928.6 | 2,973 | 2,973 | -90.15 (-2.94%) | 3,954 |
| 20 Nov 2019 | INR | 3,069.9 | 3,075 | 3,035 | 3,063.15 | 3,063.15 | +8.3 (+0.27%) | 361 |
| 19 Nov 2019 | INR | 3,065 | 3,066.25 | 3,038.5 | 3,054.85 | 3,054.85 | -1.2 (-0.04%) | 167 |
| 18 Nov 2019 | INR | 3,062 | 3,077 | 3,043.05 | 3,056.05 | 3,056.05 | -1.75 (-0.06%) | 695 |
| 15 Nov 2019 | INR | 3,063.8 | 3,080 | 3,050 | 3,057.8 | 3,057.8 | +3.5 (+0.11%) | 420 |
| 14 Nov 2019 | INR | 3,100 | 3,100 | 3,025.1 | 3,054.3 | 3,054.3 | -70.75 (-2.26%) | 1,496 |
| 13 Nov 2019 | INR | 3,133 | 3,152 | 3,108.2 | 3,125.05 | 3,125.05 | +3.25 (+0.10%) | 263 |
| 11 Nov 2019 | INR | 3,166.95 | 3,188.9 | 3,070 | 3,121.8 | 3,121.8 | -5 (-0.16%) | 473 |
| 8 Nov 2019 | INR | 3,134.85 | 3,153.8 | 3,114.85 | 3,126.8 | 3,126.8 | +0.55 (+0.02%) | 308 |
| 7 Nov 2019 | INR | 3,136.9 | 3,146 | 3,115 | 3,126.25 | 3,126.25 | -8.75 (-0.28%) | 541 |
| 6 Nov 2019 | INR | 3,131.45 | 3,145 | 3,118.7 | 3,135 | 3,135 | +6.35 (+0.20%) | 204 |
| 5 Nov 2019 | INR | 3,164.05 | 3,164.05 | 3,118.9 | 3,128.65 | 3,128.65 | -4.45 (-0.14%) | 371 |
| 4 Nov 2019 | INR | 3,180 | 3,230.55 | 3,107.85 | 3,133.1 | 3,133.1 | -31.25 (-0.99%) | 720 |
| 1 Nov 2019 | INR | 3,175 | 3,238.5 | 3,155.5 | 3,164.35 | 3,164.35 | +10.45 (+0.33%) | 1,105 |
| 31 Oct 2019 | INR | 3,147.95 | 3,177.95 | 3,100 | 3,153.9 | 3,153.9 | +45.5 (+1.46%) | 1,383 |
| 30 Oct 2019 | INR | 3,064.3 | 3,133 | 3,064.3 | 3,108.4 | 3,108.4 | +21.35 (+0.69%) | 569 |
| 29 Oct 2019 | INR | 3,065 | 3,097.7 | 3,050 | 3,087.05 | 3,087.05 | +21.65 (+0.71%) | 358 |
