| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 946.3 | 953 | 942.55 | 950.1 | 950.1 | +3.8 (+0.40%) | 21,106 |
| 6 Dec 2019 | INR | 940 | 950 | 940 | 946.3 | 946.3 | -2.75 (-0.29%) | 5,140 |
| 5 Dec 2019 | INR | 950.15 | 954.5 | 946.15 | 949.05 | 949.05 | -1.1 (-0.12%) | 4,800 |
| 4 Dec 2019 | INR | 950.15 | 954 | 945.55 | 950.15 | 950.15 | -1.2 (-0.13%) | 2,995 |
| 3 Dec 2019 | INR | 957.9 | 957.9 | 946.25 | 951.35 | 951.35 | -5.2 (-0.54%) | 40,288 |
| 2 Dec 2019 | INR | 954.1 | 960.5 | 950 | 956.55 | 956.55 | +2.45 (+0.26%) | 18,188 |
| 29 Nov 2019 | INR | 950.1 | 960 | 948 | 954.1 | 954.1 | +0.5 (+0.05%) | 5,515 |
| 28 Nov 2019 | INR | 960 | 961.45 | 949.55 | 953.6 | 953.6 | -5.6 (-0.58%) | 4,656 |
| 27 Nov 2019 | INR | 950.8 | 961.5 | 950.1 | 959.2 | 959.2 | +8.4 (+0.88%) | 25,980 |
| 26 Nov 2019 | INR | 958.9 | 960 | 950 | 950.8 | 950.8 | +0.4 (+0.04%) | 98,149 |
| 25 Nov 2019 | INR | 970 | 970 | 940 | 950.4 | 950.4 | +3.75 (+0.40%) | 12,761 |
| 22 Nov 2019 | INR | 964.7 | 979.2 | 941.05 | 946.65 | 946.65 | -18.05 (-1.87%) | 15,641 |
| 21 Nov 2019 | INR | 980 | 1,010 | 961.1 | 964.7 | 964.7 | -21.35 (-2.17%) | 26,435 |
| 20 Nov 2019 | INR | 1,130.1 | 1,166 | 976.05 | 986.05 | 986.05 | -208.65 (-17.46%) | 135,558 |
| 19 Nov 2019 | INR | 1,137 | 1,245.2 | 1,136.95 | 1,194.7 | 1,194.7 | +121.8 (+11.35%) | 148,357 |
| 18 Nov 2019 | INR | 1,111 | 1,129 | 1,060.2 | 1,072.9 | 1,072.9 | +12.7 (+1.20%) | 14,481 |
| 15 Nov 2019 | INR | 1,100.5 | 1,120 | 1,053 | 1,060.2 | 1,060.2 | -38.8 (-3.53%) | 11,053 |
| 14 Nov 2019 | INR | 970 | 1,124.9 | 966.65 | 1,099 | 1,099 | +115.8 (+11.78%) | 42,007 |
| 13 Nov 2019 | INR | 990 | 994 | 965.5 | 983.2 | 983.2 | +6.35 (+0.65%) | 10,485 |
| 11 Nov 2019 | INR | 964 | 981 | 952.95 | 976.85 | 976.85 | +12.05 (+1.25%) | 6,140 |
| 8 Nov 2019 | INR | 955.5 | 969 | 950 | 964.8 | 964.8 | +9.3 (+0.97%) | 3,883 |
| 7 Nov 2019 | INR | 951.15 | 960 | 940 | 955.5 | 955.5 | +4.35 (+0.46%) | 2,819 |
| 6 Nov 2019 | INR | 950.95 | 976.25 | 943 | 951.15 | 951.15 | -0.95 (-0.10%) | 9,031 |
| 5 Nov 2019 | INR | 938.9 | 959 | 925.05 | 952.1 | 952.1 | +13.1 (+1.40%) | 8,796 |
| 4 Nov 2019 | INR | 939.25 | 942 | 935 | 939 | 939 | -0.25 (-0.03%) | 3,523 |
| 1 Nov 2019 | INR | 937 | 945 | 930.05 | 939.25 | 939.25 | -1.8 (-0.19%) | 4,526 |
| 31 Oct 2019 | INR | 949.8 | 949.8 | 937.05 | 941.05 | 941.05 | +1.15 (+0.12%) | 5,932 |
| 30 Oct 2019 | INR | 933 | 947.55 | 913.7 | 939.9 | 939.9 | -3.2 (-0.34%) | 9,076 |
| 29 Oct 2019 | INR | 925 | 948.95 | 901.05 | 943.1 | 943.1 | +7.45 (+0.80%) | 8,803 |
| 27 Oct 2019 | INR | 939.4 | 940 | 926.25 | 935.65 | 935.65 | +0.8 (+0.09%) | 2,040 |
