| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,222.65 | 1,228 | 1,152.7 | 1,165.85 | 1,165.85 | -67.6 (-5.48%) | 4,864 |
| 9 Dec 2019 | INR | 1,195 | 1,256.4 | 1,175 | 1,233.45 | 1,233.45 | +21.75 (+1.79%) | 4,095 |
| 6 Dec 2019 | INR | 1,155 | 1,222.6 | 1,155 | 1,211.7 | 1,211.7 | +38.7 (+3.30%) | 6,107 |
| 5 Dec 2019 | INR | 1,242.8 | 1,242.8 | 1,157.1 | 1,173 | 1,173 | -53.2 (-4.34%) | 3,676 |
| 4 Dec 2019 | INR | 1,168.9 | 1,235 | 1,111 | 1,226.2 | 1,226.2 | +55.65 (+4.75%) | 9,188 |
| 3 Dec 2019 | INR | 1,192.5 | 1,192.8 | 1,164 | 1,170.55 | 1,170.55 | -26.65 (-2.23%) | 3,356 |
| 2 Dec 2019 | INR | 1,220 | 1,220 | 1,185.6 | 1,197.2 | 1,197.2 | -37.45 (-3.03%) | 729 |
| 29 Nov 2019 | INR | 1,265 | 1,265 | 1,222.6 | 1,234.65 | 1,234.65 | -22.3 (-1.77%) | 1,841 |
| 28 Nov 2019 | INR | 1,210 | 1,269.9 | 1,208.45 | 1,256.95 | 1,256.95 | +42.05 (+3.46%) | 3,487 |
| 27 Nov 2019 | INR | 1,237 | 1,240 | 1,203 | 1,214.9 | 1,214.9 | -27.3 (-2.20%) | 2,980 |
| 26 Nov 2019 | INR | 1,252.15 | 1,283.4 | 1,220 | 1,242.2 | 1,242.2 | -1.8 (-0.14%) | 4,125 |
| 25 Nov 2019 | INR | 1,263 | 1,283 | 1,238 | 1,244 | 1,244 | -11.2 (-0.89%) | 1,278 |
| 22 Nov 2019 | INR | 1,336 | 1,342.55 | 1,236.5 | 1,255.2 | 1,255.2 | -70.5 (-5.32%) | 8,104 |
| 21 Nov 2019 | INR | 1,313 | 1,336.05 | 1,286.25 | 1,325.7 | 1,325.7 | +16.65 (+1.27%) | 3,094 |
| 20 Nov 2019 | INR | 1,297.1 | 1,338 | 1,297.1 | 1,309.05 | 1,309.05 | +38.3 (+3.01%) | 3,298 |
| 19 Nov 2019 | INR | 1,288.85 | 1,288.85 | 1,264.9 | 1,270.75 | 1,270.75 | -25.25 (-1.95%) | 2,307 |
| 18 Nov 2019 | INR | 1,314.05 | 1,321.15 | 1,286.35 | 1,296 | 1,296 | -14.7 (-1.12%) | 1,236 |
| 15 Nov 2019 | INR | 1,315.9 | 1,340.45 | 1,293.3 | 1,310.7 | 1,310.7 | +19.85 (+1.54%) | 6,403 |
| 14 Nov 2019 | INR | 1,332.05 | 1,336.8 | 1,274.4 | 1,290.85 | 1,290.85 | -40.4 (-3.03%) | 2,081 |
| 13 Nov 2019 | INR | 1,369 | 1,370 | 1,312 | 1,331.25 | 1,331.25 | -29.95 (-2.20%) | 4,617 |
| 11 Nov 2019 | INR | 1,350 | 1,393.15 | 1,337.9 | 1,361.2 | 1,361.2 | +25.75 (+1.93%) | 4,236 |
| 8 Nov 2019 | INR | 1,329.9 | 1,400 | 1,290 | 1,335.45 | 1,335.45 | +22.7 (+1.73%) | 14,779 |
| 7 Nov 2019 | INR | 1,265 | 1,344 | 1,265 | 1,312.75 | 1,312.75 | +67.15 (+5.39%) | 25,363 |
| 6 Nov 2019 | INR | 1,182 | 1,263.25 | 1,160.05 | 1,245.6 | 1,245.6 | +82.85 (+7.13%) | 16,683 |
| 5 Nov 2019 | INR | 1,152 | 1,194.2 | 1,146 | 1,162.75 | 1,162.75 | +23.7 (+2.08%) | 14,283 |
| 4 Nov 2019 | INR | 1,135 | 1,167 | 1,115 | 1,139.05 | 1,139.05 | +21.65 (+1.94%) | 13,328 |
| 1 Nov 2019 | INR | 1,115 | 1,211.5 | 1,102 | 1,117.4 | 1,117.4 | +24.75 (+2.27%) | 20,139 |
| 31 Oct 2019 | INR | 1,092 | 1,115.2 | 1,042 | 1,092.65 | 1,092.65 | +3.9 (+0.36%) | 6,271 |
| 30 Oct 2019 | INR | 1,073.8 | 1,111 | 1,073.8 | 1,088.75 | 1,088.75 | +31.5 (+2.98%) | 3,279 |
| 29 Oct 2019 | INR | 1,136 | 1,136 | 1,040 | 1,057.25 | 1,057.25 | -17.2 (-1.60%) | 4,799 |
