| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 960 | 960 | 950.5 | 951 | 190.2 | -9.7 (-1.01%) | 20 |
| 9 Dec 2019 | INR | 972.1 | 972.1 | 953.05 | 960.7 | 192.14 | -23.1 (-2.35%) | 17 |
| 6 Dec 2019 | INR | 996 | 996 | 979.35 | 983.8 | 196.76 | -23.65 (-2.35%) | 27 |
| 5 Dec 2019 | INR | 1,079 | 1,079 | 975.05 | 1,007.45 | 201.49 | -0.45 (-0.04%) | 167 |
| 4 Dec 2019 | INR | 1,012 | 1,032 | 1,005.2 | 1,007.9 | 201.58 | -28 (-2.70%) | 101 |
| 3 Dec 2019 | INR | 1,041.1 | 1,043.45 | 1,025 | 1,035.9 | 207.18 | -14 (-1.33%) | 38 |
| 2 Dec 2019 | INR | 1,051 | 1,051 | 1,045 | 1,049.9 | 209.98 | -35.3 (-3.25%) | 61 |
| 29 Nov 2019 | INR | 1,122.5 | 1,122.5 | 1,073.1 | 1,085.2 | 217.04 | -12.15 (-1.11%) | 70 |
| 28 Nov 2019 | INR | 1,148 | 1,148 | 1,097.35 | 1,097.35 | 219.47 | -27.65 (-2.46%) | 2 |
| 27 Nov 2019 | INR | 1,115 | 1,125 | 1,074 | 1,125 | 225 | +5 (+0.45%) | 41 |
| 26 Nov 2019 | INR | 1,110 | 1,150 | 1,110 | 1,120 | 224 | +28.75 (+2.63%) | 374 |
| 25 Nov 2019 | INR | 1,020 | 1,100 | 1,020 | 1,091.25 | 218.25 | +52.35 (+5.04%) | 154 |
| 22 Nov 2019 | INR | 1,109.9 | 1,109.9 | 1,035 | 1,038.9 | 207.78 | -13.7 (-1.30%) | 160 |
| 21 Nov 2019 | INR | 1,070 | 1,072 | 1,048.4 | 1,052.6 | 210.52 | -17.4 (-1.63%) | 109 |
| 20 Nov 2019 | INR | 1,070 | 1,070.05 | 1,070 | 1,070 | 214 | -15 (-1.38%) | 12 |
| 19 Nov 2019 | INR | 1,085 | 1,085 | 1,085 | 1,085 | 217 | 0.0 (0.0%) | 0 |
| 18 Nov 2019 | INR | 1,172.55 | 1,172.55 | 1,080 | 1,085 | 217 | +8.3 (+0.77%) | 62 |
| 15 Nov 2019 | INR | 1,085 | 1,095 | 1,056.1 | 1,076.7 | 215.34 | +1.7 (+0.16%) | 102 |
| 14 Nov 2019 | INR | 1,100 | 1,100 | 1,070 | 1,075 | 215 | -27.5 (-2.49%) | 30 |
| 13 Nov 2019 | INR | 1,041 | 1,103.05 | 1,041 | 1,102.5 | 220.5 | +8.4 (+0.77%) | 59 |
| 11 Nov 2019 | INR | 1,085 | 1,100 | 1,085 | 1,094.1 | 218.82 | +17.95 (+1.67%) | 67 |
| 8 Nov 2019 | INR | 1,145.5 | 1,145.5 | 1,072.4 | 1,076.15 | 215.23 | -11.85 (-1.09%) | 93 |
| 7 Nov 2019 | INR | 1,100 | 1,111 | 1,088 | 1,088 | 217.6 | -7 (-0.64%) | 11 |
| 6 Nov 2019 | INR | 1,100 | 1,108 | 1,095 | 1,095 | 219 | -45 (-3.95%) | 44 |
| 5 Nov 2019 | INR | 1,140 | 1,140 | 1,140 | 1,140 | 228 | 0.0 (0.0%) | 0 |
| 4 Nov 2019 | INR | 1,056 | 1,144.2 | 1,056 | 1,140 | 228 | +12.5 (+1.11%) | 10 |
| 1 Nov 2019 | INR | 1,131 | 1,143.15 | 1,100 | 1,127.5 | 225.5 | -10.2 (-0.90%) | 117 |
| 31 Oct 2019 | INR | 1,185 | 1,190 | 1,118.7 | 1,137.7 | 227.54 | -54.05 (-4.54%) | 236 |
| 30 Oct 2019 | INR | 1,190 | 1,215 | 1,182 | 1,191.75 | 238.35 | +16.65 (+1.42%) | 175 |
| 29 Oct 2019 | INR | 1,100 | 1,179 | 1,090 | 1,175.1 | 235.02 | +89.45 (+8.24%) | 220 |
