| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 3,478.55 | 3,481 | 3,441.25 | 3,453.3 | 690.66 | -54.3 (-1.55%) | 482 |
| 9 Dec 2019 | INR | 3,445 | 3,526 | 3,403.6 | 3,507.6 | 701.52 | +57.2 (+1.66%) | 1,315 |
| 6 Dec 2019 | INR | 3,544.95 | 3,544.95 | 3,415.35 | 3,450.4 | 690.08 | -55.95 (-1.60%) | 1,355 |
| 5 Dec 2019 | INR | 3,509.7 | 3,595 | 3,485 | 3,506.35 | 701.27 | +26.55 (+0.76%) | 3,817 |
| 4 Dec 2019 | INR | 3,311.35 | 3,594 | 3,311.35 | 3,479.8 | 695.96 | +193.1 (+5.88%) | 7,769 |
| 3 Dec 2019 | INR | 3,307.3 | 3,326.3 | 3,250.35 | 3,286.7 | 657.34 | +20.15 (+0.62%) | 648 |
| 2 Dec 2019 | INR | 3,320 | 3,346.85 | 3,256 | 3,266.55 | 653.31 | -44 (-1.33%) | 706 |
| 29 Nov 2019 | INR | 3,321.65 | 3,336 | 3,282.25 | 3,310.55 | 662.11 | -29.25 (-0.88%) | 905 |
| 28 Nov 2019 | INR | 3,268 | 3,350 | 3,257.35 | 3,339.8 | 667.96 | +81.05 (+2.49%) | 1,753 |
| 27 Nov 2019 | INR | 3,234.55 | 3,280 | 3,210 | 3,258.75 | 651.75 | +40.8 (+1.27%) | 1,582 |
| 26 Nov 2019 | INR | 3,240 | 3,260 | 3,156.05 | 3,217.95 | 643.59 | +26 (+0.81%) | 3,848 |
| 25 Nov 2019 | INR | 3,177.5 | 3,200 | 3,145.5 | 3,191.95 | 638.39 | +14.75 (+0.46%) | 1,176 |
| 22 Nov 2019 | INR | 3,150 | 3,197.35 | 3,131 | 3,177.2 | 635.44 | +45.35 (+1.45%) | 3,879 |
| 21 Nov 2019 | INR | 3,092.75 | 3,178.1 | 3,061.5 | 3,131.85 | 626.37 | +29.7 (+0.96%) | 4,995 |
| 20 Nov 2019 | INR | 3,289 | 3,393.95 | 3,032.5 | 3,102.15 | 620.43 | -130.8 (-4.05%) | 15,823 |
| 19 Nov 2019 | INR | 3,360 | 3,376 | 3,176 | 3,232.95 | 646.59 | -112.05 (-3.35%) | 1,947 |
| 18 Nov 2019 | INR | 3,320 | 3,397.4 | 3,320 | 3,345 | 669 | +67.3 (+2.05%) | 3,465 |
| 15 Nov 2019 | INR | 3,270 | 3,375.9 | 3,251.6 | 3,277.7 | 655.54 | +10.4 (+0.32%) | 5,882 |
| 14 Nov 2019 | INR | 3,069 | 3,358 | 3,069 | 3,267.3 | 653.46 | +267.85 (+8.93%) | 19,648 |
| 13 Nov 2019 | INR | 3,044 | 3,076.6 | 2,931.6 | 2,999.45 | 599.89 | -7.4 (-0.25%) | 28,586 |
| 11 Nov 2019 | INR | 2,799.4 | 3,060 | 2,799.4 | 3,006.85 | 601.37 | +283.9 (+10.43%) | 5,387 |
| 8 Nov 2019 | INR | 2,722.45 | 2,756.55 | 2,698.6 | 2,722.95 | 544.59 | -20.75 (-0.76%) | 1,132 |
| 7 Nov 2019 | INR | 2,761.75 | 2,786.2 | 2,671 | 2,743.7 | 548.74 | -73.6 (-2.61%) | 1,651 |
| 6 Nov 2019 | INR | 2,959.3 | 2,961.8 | 2,800 | 2,817.3 | 563.46 | -137.75 (-4.66%) | 2,046 |
| 5 Nov 2019 | INR | 3,017.55 | 3,017.55 | 2,934.4 | 2,955.05 | 591.01 | -64.95 (-2.15%) | 199 |
| 4 Nov 2019 | INR | 3,030 | 3,038.1 | 3,012.1 | 3,020 | 604 | -9.65 (-0.32%) | 267 |
| 1 Nov 2019 | INR | 3,020 | 3,055 | 2,978.15 | 3,029.65 | 605.93 | +9.6 (+0.32%) | 973 |
| 31 Oct 2019 | INR | 2,970 | 3,042 | 2,900 | 3,020.05 | 604.01 | +51.85 (+1.75%) | 1,248 |
| 30 Oct 2019 | INR | 3,015.1 | 3,033 | 2,962.8 | 2,968.2 | 593.64 | -43.1 (-1.43%) | 1,233 |
| 29 Oct 2019 | INR | 3,040 | 3,055 | 3,006.35 | 3,011.3 | 602.26 | +28.6 (+0.96%) | 442 |
