| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,795.7 | 1,850.45 | 1,777 | 1,797.3 | 1,797.3 | -4.6 (-0.26%) | 2,938 |
| 9 Dec 2019 | INR | 1,763 | 1,818.7 | 1,746.7 | 1,801.9 | 1,801.9 | +48.75 (+2.78%) | 676 |
| 6 Dec 2019 | INR | 1,755.15 | 1,794 | 1,740 | 1,753.15 | 1,753.15 | -4 (-0.23%) | 2,534 |
| 5 Dec 2019 | INR | 1,840.15 | 1,850 | 1,744.4 | 1,757.15 | 1,757.15 | -79.45 (-4.33%) | 5,379 |
| 4 Dec 2019 | INR | 1,766.4 | 1,841.65 | 1,766.4 | 1,836.6 | 1,836.6 | +70.05 (+3.97%) | 28,345 |
| 3 Dec 2019 | INR | 1,745 | 1,789.6 | 1,738 | 1,766.55 | 1,766.55 | +16.1 (+0.92%) | 26,416 |
| 2 Dec 2019 | INR | 1,880 | 1,880 | 1,720 | 1,750.45 | 1,750.45 | -17.7 (-1.00%) | 1,904 |
| 29 Nov 2019 | INR | 1,808.9 | 1,838.3 | 1,752 | 1,768.15 | 1,768.15 | -21.55 (-1.20%) | 378,476 |
| 28 Nov 2019 | INR | 1,778.4 | 1,799.5 | 1,768.1 | 1,789.7 | 1,789.7 | -3.8 (-0.21%) | 942 |
| 27 Nov 2019 | INR | 1,826 | 1,838.2 | 1,775 | 1,793.5 | 1,793.5 | -26.4 (-1.45%) | 2,927 |
| 26 Nov 2019 | INR | 1,702.9 | 1,839.5 | 1,700 | 1,819.9 | 1,819.9 | +110.55 (+6.47%) | 11,748 |
| 25 Nov 2019 | INR | 1,750 | 1,750 | 1,674.15 | 1,709.35 | 1,709.35 | -15.05 (-0.87%) | 2,362 |
| 22 Nov 2019 | INR | 1,646 | 1,729.45 | 1,625.3 | 1,724.4 | 1,724.4 | +32.8 (+1.94%) | 6,393 |
| 21 Nov 2019 | INR | 1,701.45 | 1,746 | 1,679.5 | 1,691.6 | 1,691.6 | -3.35 (-0.20%) | 211,589 |
| 20 Nov 2019 | INR | 1,700 | 1,718.05 | 1,689.4 | 1,694.95 | 1,694.95 | +5.05 (+0.30%) | 563 |
| 19 Nov 2019 | INR | 1,670 | 1,699 | 1,660.4 | 1,689.9 | 1,689.9 | +47.8 (+2.91%) | 243,993 |
| 18 Nov 2019 | INR | 1,634.5 | 1,648 | 1,620 | 1,642.1 | 1,642.1 | +31.65 (+1.97%) | 2,610 |
| 15 Nov 2019 | INR | 1,621 | 1,645.6 | 1,600.95 | 1,610.45 | 1,610.45 | +10.5 (+0.66%) | 2,311 |
| 14 Nov 2019 | INR | 1,532.15 | 1,606.4 | 1,513.65 | 1,599.95 | 1,599.95 | +74.1 (+4.86%) | 53,959 |
| 13 Nov 2019 | INR | 1,531.35 | 1,587 | 1,510.5 | 1,525.85 | 1,525.85 | -14.05 (-0.91%) | 1,359 |
| 11 Nov 2019 | INR | 1,539.65 | 1,555.35 | 1,510 | 1,539.9 | 1,539.9 | -33.9 (-2.15%) | 1,122 |
| 8 Nov 2019 | INR | 1,541.05 | 1,600 | 1,537.25 | 1,573.8 | 1,573.8 | +31.5 (+2.04%) | 163,042 |
| 7 Nov 2019 | INR | 1,525 | 1,565.2 | 1,501.9 | 1,542.3 | 1,542.3 | +52.45 (+3.52%) | 48,034 |
| 6 Nov 2019 | INR | 1,469.1 | 1,525 | 1,431.25 | 1,489.85 | 1,489.85 | +14.05 (+0.95%) | 37,148 |
| 5 Nov 2019 | INR | 1,535.15 | 1,579 | 1,455 | 1,475.8 | 1,475.8 | -55.9 (-3.65%) | 7,349 |
| 4 Nov 2019 | INR | 1,588.25 | 1,588.25 | 1,526.7 | 1,531.7 | 1,531.7 | -46.55 (-2.95%) | 1,867 |
| 1 Nov 2019 | INR | 1,590.25 | 1,595.25 | 1,556 | 1,578.25 | 1,578.25 | -11.2 (-0.70%) | 1,096 |
| 31 Oct 2019 | INR | 1,591.05 | 1,600.9 | 1,577.8 | 1,589.45 | 1,589.45 | +1.1 (+0.07%) | 1,502 |
| 30 Oct 2019 | INR | 1,606.05 | 1,620.7 | 1,575 | 1,588.35 | 1,588.35 | -26.6 (-1.65%) | 1,499 |
| 29 Oct 2019 | INR | 1,643.45 | 1,644.1 | 1,605 | 1,614.95 | 1,614.95 | -15.75 (-0.97%) | 2,876 |
