| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,044.95 | 1,046.85 | 997 | 1,021.2 | 1,021.2 | -19.8 (-1.90%) | 3,937 |
| 9 Dec 2019 | INR | 1,050 | 1,051 | 1,025 | 1,041 | 1,041 | -6.85 (-0.65%) | 864 |
| 6 Dec 2019 | INR | 1,074 | 1,074 | 1,016.85 | 1,047.85 | 1,047.85 | -15.45 (-1.45%) | 2,734 |
| 5 Dec 2019 | INR | 1,100 | 1,100 | 1,052 | 1,063.3 | 1,063.3 | -7.45 (-0.70%) | 1,885 |
| 4 Dec 2019 | INR | 1,029.2 | 1,099.5 | 1,027.35 | 1,070.75 | 1,070.75 | +36.7 (+3.55%) | 4,191 |
| 3 Dec 2019 | INR | 1,046 | 1,046 | 1,025.6 | 1,034.05 | 1,034.05 | -8.25 (-0.79%) | 6,775 |
| 2 Dec 2019 | INR | 1,040.25 | 1,068.75 | 1,031.95 | 1,042.3 | 1,042.3 | +5.75 (+0.55%) | 1,975 |
| 29 Nov 2019 | INR | 1,016.95 | 1,048 | 1,016.95 | 1,036.55 | 1,036.55 | +22.05 (+2.17%) | 2,889 |
| 28 Nov 2019 | INR | 1,012.55 | 1,034.6 | 1,012.05 | 1,014.5 | 1,014.5 | +7.85 (+0.78%) | 2,152 |
| 27 Nov 2019 | INR | 992.65 | 1,017.95 | 990.15 | 1,006.65 | 1,006.65 | +17.7 (+1.79%) | 2,603 |
| 26 Nov 2019 | INR | 987.3 | 994.3 | 978.75 | 988.95 | 988.95 | 0.0 (0.0%) | 1,104 |
| 25 Nov 2019 | INR | 986.35 | 997.65 | 985.95 | 988.95 | 988.95 | +5.8 (+0.59%) | 580 |
| 22 Nov 2019 | INR | 987.45 | 999.05 | 980 | 983.15 | 983.15 | -3.45 (-0.35%) | 770 |
| 21 Nov 2019 | INR | 994.95 | 1,001.4 | 985 | 986.6 | 986.6 | -11.05 (-1.11%) | 458 |
| 20 Nov 2019 | INR | 988 | 1,005.05 | 988 | 997.65 | 997.65 | +10.5 (+1.06%) | 862 |
| 19 Nov 2019 | INR | 991.45 | 1,003.55 | 983.3 | 987.15 | 987.15 | -12.7 (-1.27%) | 634 |
| 18 Nov 2019 | INR | 985.15 | 1,003.2 | 978.2 | 999.85 | 999.85 | +25.3 (+2.60%) | 1,492 |
| 15 Nov 2019 | INR | 980 | 989.1 | 972.5 | 974.55 | 974.55 | -5.15 (-0.53%) | 579 |
| 14 Nov 2019 | INR | 1,000.8 | 1,010 | 971 | 979.7 | 979.7 | -7.3 (-0.74%) | 1,699 |
| 13 Nov 2019 | INR | 999.4 | 1,003.75 | 980.3 | 987 | 987 | -11.75 (-1.18%) | 845 |
| 11 Nov 2019 | INR | 994 | 1,016.55 | 986.4 | 998.75 | 998.75 | +25.35 (+2.60%) | 3,037 |
| 8 Nov 2019 | INR | 1,013.5 | 1,028 | 944.7 | 973.4 | 973.4 | -25.4 (-2.54%) | 7,434 |
| 7 Nov 2019 | INR | 999.9 | 1,009 | 992.5 | 998.8 | 998.8 | +22.7 (+2.33%) | 1,154 |
| 6 Nov 2019 | INR | 993.55 | 994.7 | 971.45 | 976.1 | 976.1 | -11.75 (-1.19%) | 1,454 |
| 5 Nov 2019 | INR | 1,007.7 | 1,012.95 | 982.8 | 987.85 | 987.85 | -19.85 (-1.97%) | 2,254 |
| 4 Nov 2019 | INR | 1,049 | 1,084 | 1,002.15 | 1,007.7 | 1,007.7 | -13.15 (-1.29%) | 1,718 |
| 1 Nov 2019 | INR | 1,040.6 | 1,052.8 | 1,010 | 1,020.85 | 1,020.85 | -25.3 (-2.42%) | 3,636 |
| 31 Oct 2019 | INR | 1,007.75 | 1,060 | 982.8 | 1,046.15 | 1,046.15 | +47.25 (+4.73%) | 8,348 |
| 30 Oct 2019 | INR | 1,005 | 1,009.95 | 988 | 998.9 | 998.9 | -1.4 (-0.14%) | 3,339 |
| 29 Oct 2019 | INR | 1,020 | 1,042 | 995 | 1,000.3 | 1,000.3 | +12.15 (+1.23%) | 7,766 |
