| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 2,063.4 | 2,063.55 | 2,005 | 2,012.5 | 2,012.5 | -48.2 (-2.34%) | 148,258 |
| 9 Dec 2019 | INR | 2,110 | 2,128.15 | 2,054.05 | 2,060.7 | 2,060.7 | -62.25 (-2.93%) | 89,534 |
| 6 Dec 2019 | INR | 2,130 | 2,130 | 2,101 | 2,122.95 | 2,122.95 | +1.45 (+0.07%) | 184,863 |
| 5 Dec 2019 | INR | 2,065 | 2,126 | 2,065 | 2,121.5 | 2,121.5 | +42.5 (+2.04%) | 251,530 |
| 4 Dec 2019 | INR | 2,045 | 2,081.85 | 2,045 | 2,079 | 2,079 | +28.6 (+1.39%) | 269,706 |
| 3 Dec 2019 | INR | 2,025.1 | 2,061.8 | 2,011 | 2,050.4 | 2,050.4 | +29.45 (+1.46%) | 792,810 |
| 2 Dec 2019 | INR | 2,060 | 2,079 | 2,017 | 2,020.95 | 2,020.95 | -31.75 (-1.55%) | 191,856 |
| 29 Nov 2019 | INR | 2,085 | 2,085 | 2,046 | 2,052.7 | 2,052.7 | -24.65 (-1.19%) | 104,712 |
| 28 Nov 2019 | INR | 2,069.8 | 2,093.95 | 2,061.3 | 2,077.35 | 2,077.35 | +23.9 (+1.16%) | 93,915 |
| 27 Nov 2019 | INR | 2,048.15 | 2,071 | 2,047.55 | 2,053.45 | 2,053.45 | +6.55 (+0.32%) | 97,304 |
| 26 Nov 2019 | INR | 2,090 | 2,097.9 | 2,036 | 2,046.9 | 2,046.9 | -33.3 (-1.60%) | 142,885 |
| 25 Nov 2019 | INR | 2,082 | 2,085.7 | 2,053.2 | 2,080.2 | 2,080.2 | +9.65 (+0.47%) | 126,304 |
| 22 Nov 2019 | INR | 2,110 | 2,110 | 2,061 | 2,070.55 | 2,070.55 | -46.5 (-2.20%) | 146,157 |
| 21 Nov 2019 | INR | 2,110 | 2,126.75 | 2,108.15 | 2,117.05 | 2,117.05 | +9.05 (+0.43%) | 74,769 |
| 20 Nov 2019 | INR | 2,116.1 | 2,135.8 | 2,095.1 | 2,108 | 2,108 | -0.3 (-0.01%) | 76,522 |
| 19 Nov 2019 | INR | 2,152 | 2,153.95 | 2,105.1 | 2,108.3 | 2,108.3 | -43.45 (-2.02%) | 100,949 |
| 18 Nov 2019 | INR | 2,187 | 2,187.65 | 2,148.15 | 2,151.75 | 2,151.75 | -23.05 (-1.06%) | 406,587 |
| 15 Nov 2019 | INR | 2,199 | 2,211 | 2,168.55 | 2,174.8 | 2,174.8 | -20.8 (-0.95%) | 70,965 |
| 14 Nov 2019 | INR | 2,181 | 2,199.55 | 2,145.35 | 2,195.6 | 2,195.6 | +17.05 (+0.78%) | 106,873 |
| 13 Nov 2019 | INR | 2,110.2 | 2,182 | 2,110.2 | 2,178.55 | 2,178.55 | +78.85 (+3.76%) | 135,698 |
| 11 Nov 2019 | INR | 2,144 | 2,144 | 2,091.3 | 2,099.7 | 2,099.7 | -30.25 (-1.42%) | 142,808 |
| 8 Nov 2019 | INR | 2,185.5 | 2,188.25 | 2,124.75 | 2,129.95 | 2,129.95 | -55.55 (-2.54%) | 110,688 |
| 7 Nov 2019 | INR | 2,196.1 | 2,203.85 | 2,176.05 | 2,185.5 | 2,185.5 | -2.9 (-0.13%) | 44,386 |
| 6 Nov 2019 | INR | 2,201.6 | 2,210.8 | 2,178.95 | 2,188.4 | 2,188.4 | -13.2 (-0.60%) | 57,283 |
| 5 Nov 2019 | INR | 2,192 | 2,211.9 | 2,169.1 | 2,201.6 | 2,201.6 | +7.8 (+0.36%) | 58,756 |
| 4 Nov 2019 | INR | 2,224.9 | 2,229.7 | 2,181.55 | 2,193.8 | 2,193.8 | -8.25 (-0.37%) | 134,752 |
| 1 Nov 2019 | INR | 2,270 | 2,274.2 | 2,195.5 | 2,202.05 | 2,202.05 | -68.15 (-3.00%) | 109,603 |
| 31 Oct 2019 | INR | 2,250 | 2,285.5 | 2,238 | 2,270.2 | 2,270.2 | +16.55 (+0.73%) | 118,046 |
| 30 Oct 2019 | INR | 2,217 | 2,260 | 2,176.75 | 2,253.65 | 2,253.65 | +57.65 (+2.63%) | 152,519 |
| 29 Oct 2019 | INR | 2,116.6 | 2,200.95 | 2,116.6 | 2,196 | 2,196 | +70.95 (+3.34%) | 157,630 |
