| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,630 | 1,632 | 1,508.25 | 1,532.1 | 1,532.1 | -98 (-6.01%) | 15,593 |
| 9 Dec 2019 | INR | 1,666 | 1,666.35 | 1,608.85 | 1,630.1 | 1,630.1 | -37.55 (-2.25%) | 37,895 |
| 6 Dec 2019 | INR | 1,668 | 1,689 | 1,658.7 | 1,667.65 | 1,667.65 | -0.65 (-0.04%) | 2,796 |
| 5 Dec 2019 | INR | 1,693.8 | 1,693.8 | 1,635 | 1,668.3 | 1,668.3 | -10.6 (-0.63%) | 4,221 |
| 4 Dec 2019 | INR | 1,639.9 | 1,682 | 1,620.2 | 1,678.9 | 1,678.9 | +38.45 (+2.34%) | 5,896 |
| 3 Dec 2019 | INR | 1,610 | 1,658.9 | 1,594.5 | 1,640.45 | 1,640.45 | +45.65 (+2.86%) | 6,857 |
| 2 Dec 2019 | INR | 1,575 | 1,615.5 | 1,575 | 1,594.8 | 1,594.8 | +25.55 (+1.63%) | 2,605 |
| 29 Nov 2019 | INR | 1,589 | 1,609.45 | 1,560 | 1,569.25 | 1,569.25 | -20 (-1.26%) | 2,826 |
| 28 Nov 2019 | INR | 1,606 | 1,608.65 | 1,585 | 1,589.25 | 1,589.25 | -13 (-0.81%) | 2,243 |
| 27 Nov 2019 | INR | 1,599 | 1,625.4 | 1,592.25 | 1,602.25 | 1,602.25 | +8.35 (+0.52%) | 7,494 |
| 26 Nov 2019 | INR | 1,565 | 1,620 | 1,548.35 | 1,593.9 | 1,593.9 | +39.45 (+2.54%) | 9,243 |
| 25 Nov 2019 | INR | 1,579.95 | 1,580 | 1,542.2 | 1,554.45 | 1,554.45 | -20.7 (-1.31%) | 3,856 |
| 22 Nov 2019 | INR | 1,588 | 1,603.5 | 1,568.5 | 1,575.15 | 1,575.15 | -6.2 (-0.39%) | 2,631 |
| 21 Nov 2019 | INR | 1,594 | 1,617 | 1,576.8 | 1,581.35 | 1,581.35 | -11.7 (-0.73%) | 3,265 |
| 20 Nov 2019 | INR | 1,656 | 1,665 | 1,586.35 | 1,593.05 | 1,593.05 | -56.3 (-3.41%) | 6,070 |
| 19 Nov 2019 | INR | 1,618.4 | 1,698 | 1,610.6 | 1,649.35 | 1,649.35 | +50.3 (+3.15%) | 11,741 |
| 18 Nov 2019 | INR | 1,614 | 1,626 | 1,578 | 1,599.05 | 1,599.05 | +6.7 (+0.42%) | 2,337 |
| 15 Nov 2019 | INR | 1,600 | 1,638.9 | 1,552.6 | 1,592.35 | 1,592.35 | +0.8 (+0.05%) | 8,239 |
| 14 Nov 2019 | INR | 1,509.05 | 1,600 | 1,506.4 | 1,591.55 | 1,591.55 | +88.85 (+5.91%) | 21,081 |
| 13 Nov 2019 | INR | 1,483 | 1,510 | 1,476 | 1,502.7 | 1,502.7 | +21.85 (+1.48%) | 3,884 |
| 11 Nov 2019 | INR | 1,480 | 1,508.2 | 1,473 | 1,480.85 | 1,480.85 | +29.05 (+2.00%) | 13,570 |
| 8 Nov 2019 | INR | 1,514 | 1,522 | 1,440 | 1,451.8 | 1,451.8 | -43.45 (-2.91%) | 14,449 |
| 7 Nov 2019 | INR | 1,494.6 | 1,503 | 1,490 | 1,495.25 | 1,495.25 | +8.35 (+0.56%) | 2,626 |
| 6 Nov 2019 | INR | 1,466 | 1,502 | 1,460 | 1,486.9 | 1,486.9 | +20.9 (+1.43%) | 5,992 |
| 5 Nov 2019 | INR | 1,470 | 1,495 | 1,458.1 | 1,466 | 1,466 | +25.55 (+1.77%) | 7,223 |
| 4 Nov 2019 | INR | 1,463.6 | 1,465.5 | 1,416 | 1,440.45 | 1,440.45 | -10.8 (-0.74%) | 4,116 |
| 1 Nov 2019 | INR | 1,547 | 1,547 | 1,445 | 1,451.25 | 1,451.25 | -87.8 (-5.70%) | 18,014 |
| 31 Oct 2019 | INR | 1,590 | 1,595.8 | 1,533 | 1,539.05 | 1,539.05 | -43.25 (-2.73%) | 4,744 |
| 30 Oct 2019 | INR | 1,639.25 | 1,639.25 | 1,572 | 1,582.3 | 1,582.3 | -56.95 (-3.47%) | 5,615 |
| 29 Oct 2019 | INR | 1,620 | 1,663.9 | 1,620 | 1,639.25 | 1,639.25 | +112 (+7.33%) | 21,823 |
