| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,743.3 | 1,758 | 1,730 | 1,751.05 | 1,751.05 | +15.85 (+0.91%) | 28,817 |
| 9 Dec 2019 | INR | 1,760 | 1,763.2 | 1,714.25 | 1,735.2 | 1,735.2 | -19.4 (-1.11%) | 6,169 |
| 6 Dec 2019 | INR | 1,815 | 1,822 | 1,713 | 1,754.6 | 1,754.6 | -51.2 (-2.84%) | 17,734 |
| 5 Dec 2019 | INR | 1,786.9 | 1,811 | 1,771.8 | 1,805.8 | 1,805.8 | +22.7 (+1.27%) | 19,391 |
| 4 Dec 2019 | INR | 1,804 | 1,814.35 | 1,767.6 | 1,783.1 | 1,783.1 | -21.2 (-1.17%) | 56,232 |
| 3 Dec 2019 | INR | 1,822.45 | 1,827 | 1,797.1 | 1,804.3 | 1,804.3 | -5.85 (-0.32%) | 6,776 |
| 2 Dec 2019 | INR | 1,818.8 | 1,837.75 | 1,801.5 | 1,810.15 | 1,810.15 | -3.8 (-0.21%) | 29,651 |
| 29 Nov 2019 | INR | 1,811 | 1,829.65 | 1,780.45 | 1,813.95 | 1,813.95 | +24.85 (+1.39%) | 28,643 |
| 28 Nov 2019 | INR | 1,784.25 | 1,790.9 | 1,758.6 | 1,789.1 | 1,789.1 | +16.1 (+0.91%) | 24,534 |
| 27 Nov 2019 | INR | 1,760 | 1,775.7 | 1,754.7 | 1,773 | 1,773 | +18.05 (+1.03%) | 10,021 |
| 26 Nov 2019 | INR | 1,802.1 | 1,802.15 | 1,747.4 | 1,754.95 | 1,754.95 | -35.8 (-2.00%) | 6,303 |
| 25 Nov 2019 | INR | 1,794 | 1,801.7 | 1,780.3 | 1,790.75 | 1,790.75 | +5.1 (+0.29%) | 3,811 |
| 22 Nov 2019 | INR | 1,795 | 1,823 | 1,777.3 | 1,785.65 | 1,785.65 | -10.4 (-0.58%) | 47,880 |
| 21 Nov 2019 | INR | 1,780 | 1,809 | 1,763.4 | 1,796.05 | 1,796.05 | +26.1 (+1.47%) | 15,870 |
| 20 Nov 2019 | INR | 1,749.65 | 1,772.5 | 1,735 | 1,769.95 | 1,769.95 | +28.6 (+1.64%) | 8,769 |
| 19 Nov 2019 | INR | 1,744 | 1,772.8 | 1,734.6 | 1,741.35 | 1,741.35 | +8 (+0.46%) | 39,276 |
| 18 Nov 2019 | INR | 1,749.9 | 1,750 | 1,712.85 | 1,733.35 | 1,733.35 | -5.8 (-0.33%) | 23,014 |
| 15 Nov 2019 | INR | 1,751.6 | 1,768 | 1,735 | 1,739.15 | 1,739.15 | -11.3 (-0.65%) | 17,557 |
| 14 Nov 2019 | INR | 1,748.7 | 1,752.75 | 1,720 | 1,750.45 | 1,750.45 | +17.9 (+1.03%) | 5,926 |
| 13 Nov 2019 | INR | 1,778 | 1,778 | 1,728.05 | 1,732.55 | 1,732.55 | -44.7 (-2.52%) | 7,114 |
| 11 Nov 2019 | INR | 1,755 | 1,782 | 1,755 | 1,777.25 | 1,777.25 | +17.85 (+1.01%) | 4,909 |
| 8 Nov 2019 | INR | 1,760 | 1,784.4 | 1,750 | 1,759.4 | 1,759.4 | +0.6 (+0.03%) | 28,503 |
| 7 Nov 2019 | INR | 1,755 | 1,766.7 | 1,749.6 | 1,758.8 | 1,758.8 | +5 (+0.29%) | 2,428 |
| 6 Nov 2019 | INR | 1,780 | 1,780 | 1,750 | 1,753.8 | 1,753.8 | -9.65 (-0.55%) | 9,805 |
| 5 Nov 2019 | INR | 1,739.9 | 1,770.8 | 1,695.15 | 1,763.45 | 1,763.45 | +23.55 (+1.35%) | 36,443 |
| 4 Nov 2019 | INR | 1,805 | 1,805 | 1,725.1 | 1,739.9 | 1,739.9 | -40.7 (-2.29%) | 21,510 |
| 1 Nov 2019 | INR | 1,785.85 | 1,809.9 | 1,776.6 | 1,780.6 | 1,780.6 | +2.2 (+0.12%) | 14,905 |
| 31 Oct 2019 | INR | 1,806 | 1,823 | 1,772.15 | 1,778.4 | 1,778.4 | -20.65 (-1.15%) | 9,581 |
| 30 Oct 2019 | INR | 1,787 | 1,803 | 1,762.6 | 1,799.05 | 1,799.05 | +10.75 (+0.60%) | 111,340 |
| 29 Oct 2019 | INR | 1,769 | 1,806.25 | 1,755.85 | 1,788.3 | 1,788.3 | +8.95 (+0.50%) | 7,971 |
