| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,055.9 | 1,066.25 | 1,036.05 | 1,063.05 | 1,063.05 | -9.45 (-0.88%) | 721 |
| 9 Dec 2019 | INR | 1,039.75 | 1,081.45 | 1,033.8 | 1,072.5 | 1,072.5 | +13.15 (+1.24%) | 497 |
| 6 Dec 2019 | INR | 1,063.75 | 1,069.75 | 1,047.5 | 1,059.35 | 1,059.35 | -17.45 (-1.62%) | 230 |
| 5 Dec 2019 | INR | 1,078.45 | 1,083.25 | 1,073.35 | 1,076.8 | 1,076.8 | -14.2 (-1.30%) | 426 |
| 4 Dec 2019 | INR | 1,089.8 | 1,095.6 | 1,087.7 | 1,091 | 1,091 | -2.4 (-0.22%) | 766 |
| 3 Dec 2019 | INR | 1,095.85 | 1,102 | 1,078.9 | 1,093.4 | 1,093.4 | -5.25 (-0.48%) | 572 |
| 2 Dec 2019 | INR | 1,107 | 1,109.9 | 1,094.4 | 1,098.65 | 1,098.65 | -13.1 (-1.18%) | 238 |
| 29 Nov 2019 | INR | 1,097 | 1,124.9 | 1,088.9 | 1,111.75 | 1,111.75 | +0.1 (+0.01%) | 370 |
| 28 Nov 2019 | INR | 1,075.7 | 1,115 | 1,075.7 | 1,111.65 | 1,111.65 | +33.4 (+3.10%) | 609 |
| 27 Nov 2019 | INR | 1,096.95 | 1,097 | 1,068.65 | 1,078.25 | 1,078.25 | +6 (+0.56%) | 2,114 |
| 26 Nov 2019 | INR | 1,090.45 | 1,100.1 | 1,064.9 | 1,072.25 | 1,072.25 | -19.75 (-1.81%) | 312 |
| 25 Nov 2019 | INR | 1,086.25 | 1,101 | 1,080.45 | 1,092 | 1,092 | +2.95 (+0.27%) | 3,434 |
| 22 Nov 2019 | INR | 1,090.05 | 1,110 | 1,061 | 1,089.05 | 1,089.05 | -2.8 (-0.26%) | 5,218 |
| 21 Nov 2019 | INR | 1,095.15 | 1,108.5 | 1,089 | 1,091.85 | 1,091.85 | -23.5 (-2.11%) | 690 |
| 20 Nov 2019 | INR | 1,098.9 | 1,132.7 | 1,097.35 | 1,115.35 | 1,115.35 | +19.75 (+1.80%) | 15,589 |
| 19 Nov 2019 | INR | 1,045 | 1,109.3 | 1,041.3 | 1,095.6 | 1,095.6 | +55.35 (+5.32%) | 2,843 |
| 18 Nov 2019 | INR | 1,073.25 | 1,074 | 1,033.6 | 1,040.25 | 1,040.25 | -31.8 (-2.97%) | 353 |
| 15 Nov 2019 | INR | 1,050.05 | 1,085.55 | 1,033.65 | 1,072.05 | 1,072.05 | +16.25 (+1.54%) | 684 |
| 14 Nov 2019 | INR | 1,067.4 | 1,077.25 | 1,054.05 | 1,055.8 | 1,055.8 | -24.2 (-2.24%) | 691 |
| 13 Nov 2019 | INR | 1,099 | 1,103.1 | 1,056.05 | 1,080 | 1,080 | -21.5 (-1.95%) | 986 |
| 11 Nov 2019 | INR | 1,105 | 1,110 | 1,096.2 | 1,101.5 | 1,101.5 | +6.25 (+0.57%) | 258 |
| 8 Nov 2019 | INR | 1,120 | 1,120 | 1,093.3 | 1,095.25 | 1,095.25 | -28.55 (-2.54%) | 163 |
| 7 Nov 2019 | INR | 1,119.9 | 1,140 | 1,113.45 | 1,123.8 | 1,123.8 | +12.95 (+1.17%) | 4,203 |
| 6 Nov 2019 | INR | 1,107 | 1,125 | 1,106 | 1,110.85 | 1,110.85 | +7.3 (+0.66%) | 491 |
| 5 Nov 2019 | INR | 1,108 | 1,124 | 1,100 | 1,103.55 | 1,103.55 | -6.4 (-0.58%) | 217 |
| 4 Nov 2019 | INR | 1,091.45 | 1,119.6 | 1,088.6 | 1,109.95 | 1,109.95 | +16.25 (+1.49%) | 610 |
| 1 Nov 2019 | INR | 1,095.65 | 1,120.7 | 1,086 | 1,093.7 | 1,093.7 | +3.5 (+0.32%) | 1,104 |
| 31 Oct 2019 | INR | 1,098 | 1,098 | 1,035.05 | 1,090.2 | 1,090.2 | +33.15 (+3.14%) | 2,033 |
| 30 Oct 2019 | INR | 1,049 | 1,065.9 | 1,043.05 | 1,057.05 | 1,057.05 | +3.2 (+0.30%) | 645 |
| 29 Oct 2019 | INR | 1,009 | 1,067 | 1,006.05 | 1,053.85 | 1,053.85 | +56.8 (+5.70%) | 1,633 |
