| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,780.25 | 1,796.85 | 1,733 | 1,736.55 | 1,736.55 | -45.4 (-2.55%) | 32,757 |
| 9 Dec 2019 | INR | 1,999 | 1,999 | 1,771.35 | 1,781.95 | 1,781.95 | -20.1 (-1.12%) | 36,680 |
| 6 Dec 2019 | INR | 1,827.6 | 1,829 | 1,715 | 1,802.05 | 1,802.05 | -20.9 (-1.15%) | 30,133 |
| 5 Dec 2019 | INR | 1,842 | 1,844 | 1,820.1 | 1,822.95 | 1,822.95 | -17.1 (-0.93%) | 15,539 |
| 4 Dec 2019 | INR | 1,842 | 1,850 | 1,825.2 | 1,840.05 | 1,840.05 | +6 (+0.33%) | 28,841 |
| 3 Dec 2019 | INR | 1,845.45 | 1,847 | 1,818.9 | 1,834.05 | 1,834.05 | -9.95 (-0.54%) | 13,945 |
| 2 Dec 2019 | INR | 1,845 | 1,850 | 1,813.2 | 1,844 | 1,844 | +19.55 (+1.07%) | 37,939 |
| 29 Nov 2019 | INR | 1,844 | 1,861.6 | 1,813.05 | 1,824.45 | 1,824.45 | -19 (-1.03%) | 38,040 |
| 28 Nov 2019 | INR | 1,850 | 1,868 | 1,830.6 | 1,843.45 | 1,843.45 | -1.5 (-0.08%) | 53,905 |
| 27 Nov 2019 | INR | 1,805 | 1,850 | 1,793.5 | 1,844.95 | 1,844.95 | +63.05 (+3.54%) | 59,435 |
| 26 Nov 2019 | INR | 1,844 | 1,848.35 | 1,755.6 | 1,781.9 | 1,781.9 | -55.5 (-3.02%) | 34,069 |
| 25 Nov 2019 | INR | 1,840 | 1,847 | 1,818 | 1,837.4 | 1,837.4 | +0.6 (+0.03%) | 26,200 |
| 22 Nov 2019 | INR | 1,839.95 | 1,840 | 1,817.65 | 1,836.8 | 1,836.8 | +16.85 (+0.93%) | 21,376 |
| 21 Nov 2019 | INR | 1,823 | 1,850 | 1,812.95 | 1,819.95 | 1,819.95 | -3.5 (-0.19%) | 37,787 |
| 20 Nov 2019 | INR | 1,840.8 | 1,867 | 1,816.55 | 1,823.45 | 1,823.45 | -17.6 (-0.96%) | 46,486 |
| 19 Nov 2019 | INR | 1,829 | 1,864.95 | 1,806.6 | 1,841.05 | 1,841.05 | +13.8 (+0.76%) | 83,390 |
| 18 Nov 2019 | INR | 1,875 | 1,875 | 1,807.15 | 1,827.25 | 1,827.25 | -41.8 (-2.24%) | 115,133 |
| 15 Nov 2019 | INR | 1,926 | 1,934 | 1,850 | 1,869.05 | 1,869.05 | -50.9 (-2.65%) | 75,638 |
| 14 Nov 2019 | INR | 1,952.55 | 1,966.75 | 1,912.5 | 1,919.95 | 1,919.95 | -38.45 (-1.96%) | 19,542 |
| 13 Nov 2019 | INR | 1,970 | 1,991.35 | 1,954 | 1,958.4 | 1,958.4 | -6.5 (-0.33%) | 20,350 |
| 11 Nov 2019 | INR | 1,968.8 | 1,982.8 | 1,961.05 | 1,964.9 | 1,964.9 | -2.4 (-0.12%) | 11,770 |
| 8 Nov 2019 | INR | 1,985 | 2,009.65 | 1,961.25 | 1,967.3 | 1,967.3 | -20.75 (-1.04%) | 22,543 |
| 7 Nov 2019 | INR | 1,990 | 1,991.2 | 1,977 | 1,988.05 | 1,988.05 | +9.05 (+0.46%) | 9,914 |
| 6 Nov 2019 | INR | 1,975 | 1,995.35 | 1,963.3 | 1,979 | 1,979 | +2.7 (+0.14%) | 19,584 |
| 5 Nov 2019 | INR | 1,959 | 1,982 | 1,937 | 1,976.3 | 1,976.3 | +20.15 (+1.03%) | 20,028 |
| 4 Nov 2019 | INR | 1,974.45 | 1,988.75 | 1,942.25 | 1,956.15 | 1,956.15 | -9.45 (-0.48%) | 24,645 |
| 1 Nov 2019 | INR | 1,995 | 1,999.05 | 1,960.4 | 1,965.6 | 1,965.6 | -28.65 (-1.44%) | 16,775 |
| 31 Oct 2019 | INR | 1,977 | 2,010.8 | 1,977 | 1,994.25 | 1,994.25 | +18 (+0.91%) | 38,057 |
| 30 Oct 2019 | INR | 1,948 | 1,983.6 | 1,940.6 | 1,976.25 | 1,976.25 | +36.15 (+1.86%) | 36,835 |
| 29 Oct 2019 | INR | 1,920 | 1,949.5 | 1,904.95 | 1,940.1 | 1,940.1 | +57.8 (+3.07%) | 18,025 |
