| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,338 | 1,351 | 1,248.65 | 1,285 | 1,285 | -57.9 (-4.31%) | 6,162 |
| 9 Dec 2019 | INR | 1,353 | 1,363.25 | 1,332.55 | 1,342.9 | 1,342.9 | -17.4 (-1.28%) | 1,711 |
| 6 Dec 2019 | INR | 1,372 | 1,375 | 1,350 | 1,360.3 | 1,360.3 | -4.3 (-0.32%) | 3,051 |
| 5 Dec 2019 | INR | 1,372 | 1,372.7 | 1,345 | 1,364.6 | 1,364.6 | -7.25 (-0.53%) | 2,463 |
| 4 Dec 2019 | INR | 1,390.2 | 1,390.2 | 1,366 | 1,371.85 | 1,371.85 | -18.25 (-1.31%) | 1,146 |
| 3 Dec 2019 | INR | 1,383 | 1,402.1 | 1,378 | 1,390.1 | 1,390.1 | +15.85 (+1.15%) | 2,733 |
| 2 Dec 2019 | INR | 1,390 | 1,404.25 | 1,370.55 | 1,374.25 | 1,374.25 | -13.75 (-0.99%) | 403 |
| 29 Nov 2019 | INR | 1,401.7 | 1,401.7 | 1,375 | 1,388 | 1,388 | -14.5 (-1.03%) | 3,467 |
| 28 Nov 2019 | INR | 1,402 | 1,408.4 | 1,375 | 1,402.5 | 1,402.5 | +1.15 (+0.08%) | 1,817 |
| 27 Nov 2019 | INR | 1,379.95 | 1,405 | 1,374.5 | 1,401.35 | 1,401.35 | +2.15 (+0.15%) | 1,502 |
| 26 Nov 2019 | INR | 1,423.5 | 1,440.4 | 1,349.65 | 1,399.2 | 1,399.2 | -16.4 (-1.16%) | 2,984 |
| 25 Nov 2019 | INR | 1,417.05 | 1,433.4 | 1,389.6 | 1,415.6 | 1,415.6 | -9.5 (-0.67%) | 1,135 |
| 22 Nov 2019 | INR | 1,435.1 | 1,447 | 1,405 | 1,425.1 | 1,425.1 | -15.8 (-1.10%) | 1,794 |
| 21 Nov 2019 | INR | 1,440.4 | 1,444.95 | 1,425.95 | 1,440.9 | 1,440.9 | +5.05 (+0.35%) | 2,040 |
| 20 Nov 2019 | INR | 1,420 | 1,459.9 | 1,418.5 | 1,435.85 | 1,435.85 | +23.7 (+1.68%) | 3,535 |
| 19 Nov 2019 | INR | 1,385.85 | 1,440 | 1,385.85 | 1,412.15 | 1,412.15 | +20.95 (+1.51%) | 3,060 |
| 18 Nov 2019 | INR | 1,400 | 1,401.6 | 1,387 | 1,391.2 | 1,391.2 | +18.5 (+1.35%) | 909 |
| 15 Nov 2019 | INR | 1,399.8 | 1,420 | 1,364.8 | 1,372.7 | 1,372.7 | -27.1 (-1.94%) | 2,502 |
| 14 Nov 2019 | INR | 1,397.55 | 1,413.6 | 1,386 | 1,399.8 | 1,399.8 | +1.65 (+0.12%) | 1,205 |
| 13 Nov 2019 | INR | 1,425 | 1,440 | 1,390.1 | 1,398.15 | 1,398.15 | -2.65 (-0.19%) | 5,144 |
| 11 Nov 2019 | INR | 1,388 | 1,416 | 1,381 | 1,400.8 | 1,400.8 | +43.9 (+3.24%) | 2,324 |
| 8 Nov 2019 | INR | 1,391 | 1,402.45 | 1,350 | 1,356.9 | 1,356.9 | -29.65 (-2.14%) | 3,029 |
| 7 Nov 2019 | INR | 1,420.95 | 1,420.95 | 1,381 | 1,386.55 | 1,386.55 | -18.05 (-1.29%) | 895 |
| 6 Nov 2019 | INR | 1,436.7 | 1,448.1 | 1,390 | 1,404.6 | 1,404.6 | -38.95 (-2.70%) | 3,241 |
| 5 Nov 2019 | INR | 1,449 | 1,458.85 | 1,415 | 1,443.55 | 1,443.55 | -7.25 (-0.50%) | 1,553 |
| 4 Nov 2019 | INR | 1,437 | 1,480.05 | 1,429.95 | 1,450.8 | 1,450.8 | +21.5 (+1.50%) | 786 |
| 1 Nov 2019 | INR | 1,449.1 | 1,450.8 | 1,411 | 1,429.3 | 1,429.3 | -20.2 (-1.39%) | 741 |
| 31 Oct 2019 | INR | 1,441 | 1,455 | 1,435.75 | 1,449.5 | 1,449.5 | +16 (+1.12%) | 840 |
| 30 Oct 2019 | INR | 1,444.3 | 1,473 | 1,424.15 | 1,433.5 | 1,433.5 | -5 (-0.35%) | 3,690 |
| 29 Oct 2019 | INR | 1,460.5 | 1,472.95 | 1,398 | 1,438.5 | 1,438.5 | +20.8 (+1.47%) | 2,002 |
