| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 1,301.13 | 1,318.44 | 1,291.71 | 1,308.66 | 1,308.66 | +7.62 (+0.59%) | 77,990 |
| 10 Dec 2019 | INR | 1,302.47 | 1,314.04 | 1,296.24 | 1,301.04 | 1,301.04 | +0.23 (+0.02%) | 76,240 |
| 9 Dec 2019 | INR | 1,289.91 | 1,314.13 | 1,288.21 | 1,300.81 | 1,300.81 | -141.79 (-9.83%) | 36,740 |
| 6 Dec 2019 | INR | 1,440 | 1,448.5 | 1,421.05 | 1,442.6 | 1,442.6 | +2.45 (+0.17%) | 88,520 |
| 5 Dec 2019 | INR | 1,455.85 | 1,455.85 | 1,436 | 1,440.15 | 1,440.15 | -9.55 (-0.66%) | 149,870 |
| 4 Dec 2019 | INR | 1,465.9 | 1,475 | 1,447.3 | 1,449.7 | 1,449.7 | -11 (-0.75%) | 55,430 |
| 3 Dec 2019 | INR | 1,478 | 1,478.9 | 1,455.2 | 1,460.7 | 1,460.7 | -18.7 (-1.26%) | 81,900 |
| 2 Dec 2019 | INR | 1,445 | 1,494 | 1,442.95 | 1,479.4 | 1,479.4 | +31.6 (+2.18%) | 79,050 |
| 29 Nov 2019 | INR | 1,452 | 1,480 | 1,441.3 | 1,447.8 | 1,447.8 | +0.8 (+0.06%) | 58,800 |
| 28 Nov 2019 | INR | 1,430.1 | 1,457 | 1,430.1 | 1,447 | 1,447 | +8.15 (+0.57%) | 31,620 |
| 27 Nov 2019 | INR | 1,421.4 | 1,443 | 1,413.05 | 1,438.85 | 1,438.85 | +24.25 (+1.71%) | 46,220 |
| 26 Nov 2019 | INR | 1,410 | 1,433 | 1,406.1 | 1,414.6 | 1,414.6 | +7.1 (+0.50%) | 65,480 |
| 25 Nov 2019 | INR | 1,405.1 | 1,424.9 | 1,403 | 1,407.5 | 1,407.5 | -2.55 (-0.18%) | 47,820 |
| 22 Nov 2019 | INR | 1,439.95 | 1,439.95 | 1,404 | 1,410.05 | 1,410.05 | -29.15 (-2.03%) | 38,440 |
| 21 Nov 2019 | INR | 1,450 | 1,458.4 | 1,436 | 1,439.2 | 1,439.2 | -10.45 (-0.72%) | 32,820 |
| 20 Nov 2019 | INR | 1,471.5 | 1,475 | 1,439.25 | 1,449.65 | 1,449.65 | -24.9 (-1.69%) | 637,860 |
| 19 Nov 2019 | INR | 1,451.3 | 1,480 | 1,451.3 | 1,474.55 | 1,474.55 | +18.9 (+1.30%) | 43,690 |
| 18 Nov 2019 | INR | 1,466.35 | 1,474 | 1,445 | 1,455.65 | 1,455.65 | -10.7 (-0.73%) | 33,730 |
| 15 Nov 2019 | INR | 1,471.9 | 1,477.7 | 1,455.3 | 1,466.35 | 1,466.35 | -2.55 (-0.17%) | 52,530 |
| 14 Nov 2019 | INR | 1,495 | 1,495 | 1,465 | 1,468.9 | 1,468.9 | -28.75 (-1.92%) | 197,910 |
| 13 Nov 2019 | INR | 1,457.35 | 1,538 | 1,418.4 | 1,497.65 | 1,497.65 | +40.3 (+2.77%) | 357,410 |
| 11 Nov 2019 | INR | 1,460 | 1,469 | 1,445.7 | 1,457.35 | 1,457.35 | -5.35 (-0.37%) | 43,900 |
| 8 Nov 2019 | INR | 1,474.5 | 1,479.9 | 1,441.65 | 1,462.7 | 1,462.7 | -20.05 (-1.35%) | 73,380 |
| 7 Nov 2019 | INR | 1,465 | 1,493 | 1,457.05 | 1,482.75 | 1,482.75 | +21 (+1.44%) | 53,440 |
| 6 Nov 2019 | INR | 1,445.55 | 1,468.9 | 1,430 | 1,461.75 | 1,461.75 | +13.4 (+0.93%) | 55,500 |
| 5 Nov 2019 | INR | 1,457.25 | 1,474 | 1,445.55 | 1,448.35 | 1,448.35 | -8.35 (-0.57%) | 40,620 |
| 4 Nov 2019 | INR | 1,467.7 | 1,478.4 | 1,452.7 | 1,456.7 | 1,456.7 | -2.15 (-0.15%) | 35,650 |
| 1 Nov 2019 | INR | 1,458.6 | 1,480 | 1,451.65 | 1,458.85 | 1,458.85 | +0.25 (+0.02%) | 74,550 |
| 31 Oct 2019 | INR | 1,460.9 | 1,498 | 1,448.65 | 1,458.6 | 1,458.6 | +10.45 (+0.72%) | 283,510 |
| 30 Oct 2019 | INR | 1,482.8 | 1,482.8 | 1,441.65 | 1,448.15 | 1,448.15 | -21.5 (-1.46%) | 120,400 |
