| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,152.3556 | 1,165.3511 | 1,135.8577 | 1,157.4933 | 651.0903 | +5.742 (+0.50%) | 90,053 |
| 6 Dec 2019 | INR | 1,204 | 1,204 | 1,147.0044 | 1,151.7511 | 647.8603 | -45.707 (-3.82%) | 305,992 |
| 5 Dec 2019 | INR | 1,176.6577 | 1,200 | 1,146.2933 | 1,197.4577 | 673.5703 | +27.555 (+2.36%) | 506,501 |
| 4 Dec 2019 | INR | 1,124.9956 | 1,176.9956 | 1,124.4977 | 1,169.9023 | 658.0704 | +40.302 (+3.57%) | 377,057 |
| 3 Dec 2019 | INR | 1,110.0089 | 1,135.5023 | 1,105.6 | 1,129.6 | 635.4003 | +21.902 (+1.98%) | 990,712 |
| 2 Dec 2019 | INR | 1,124.1067 | 1,136.1067 | 1,100 | 1,107.6977 | 623.0803 | -26.258 (-2.32%) | 1,153,329 |
| 29 Nov 2019 | INR | 1,139.0044 | 1,148 | 1,111.0044 | 1,133.9556 | 637.8503 | -0.996 (-0.09%) | 432,044 |
| 28 Nov 2019 | INR | 1,088.9067 | 1,164 | 1,081.2977 | 1,134.9511 | 638.4103 | +44.907 (+4.12%) | 159,084 |
| 27 Nov 2019 | INR | 1,080 | 1,096.9956 | 1,063.0577 | 1,090.0444 | 613.1503 | +5.138 (+0.47%) | 142,417 |
| 26 Nov 2019 | INR | 1,099.0577 | 1,106.5956 | 1,066.0977 | 1,084.9067 | 610.2603 | -14.151 (-1.29%) | 978,988 |
| 25 Nov 2019 | INR | 1,080.9956 | 1,100.0533 | 1,076.3556 | 1,099.0577 | 618.2203 | +14.4 (+1.33%) | 228,846 |
| 22 Nov 2019 | INR | 1,065.1023 | 1,088.8 | 1,043.0577 | 1,084.6577 | 610.1203 | +21.6 (+2.03%) | 116,005 |
| 21 Nov 2019 | INR | 1,087.0044 | 1,087.0044 | 1,060 | 1,063.0577 | 597.9703 | -21.245 (-1.96%) | 80,154 |
| 20 Nov 2019 | INR | 1,084.9956 | 1,086.9511 | 1,065.7067 | 1,084.3023 | 609.9203 | +13.245 (+1.24%) | 149,525 |
| 19 Nov 2019 | INR | 1,072.9067 | 1,088 | 1,051.6089 | 1,071.0577 | 602.4703 | -1.849 (-0.17%) | 166,865 |
| 18 Nov 2019 | INR | 1,087.5023 | 1,094.0089 | 1,067.0044 | 1,072.9067 | 603.5103 | -14.596 (-1.34%) | 292,574 |
| 15 Nov 2019 | INR | 1,082.0089 | 1,097.5467 | 1,082.0089 | 1,087.5023 | 611.7203 | +1.956 (+0.18%) | 132,858 |
| 14 Nov 2019 | INR | 1,084.9956 | 1,102.4 | 1,067.0044 | 1,085.5467 | 610.6203 | +3.502 (+0.32%) | 220,012 |
| 13 Nov 2019 | INR | 1,109.9023 | 1,111.2533 | 1,074.0089 | 1,082.0444 | 608.6503 | -22.809 (-2.06%) | 242,631 |
| 11 Nov 2019 | INR | 1,090.0444 | 1,124.9956 | 1,090.0444 | 1,104.8533 | 621.4803 | +0.907 (+0.08%) | 380,135 |
| 8 Nov 2019 | INR | 1,096.9956 | 1,115.2533 | 1,091.0933 | 1,103.9467 | 620.9703 | +13.493 (+1.24%) | 994,339 |
| 7 Nov 2019 | INR | 1,056.6933 | 1,108.9956 | 1,052.4977 | 1,090.4533 | 613.3803 | +40.498 (+3.86%) | 461,395 |
| 6 Nov 2019 | INR | 1,064.9956 | 1,071.0044 | 1,042.1511 | 1,049.9556 | 590.6003 | -9.991 (-0.94%) | 234,186 |
| 5 Nov 2019 | INR | 1,088.9067 | 1,097.9556 | 1,055.0933 | 1,059.9467 | 596.2203 | -29.547 (-2.71%) | 545,006 |
| 4 Nov 2019 | INR | 1,111.0933 | 1,128 | 1,031.0044 | 1,089.4933 | 612.8403 | -27.111 (-2.43%) | 285,077 |
| 1 Nov 2019 | INR | 1,132.9956 | 1,132.9956 | 1,112 | 1,116.6044 | 628.0903 | -0.338 (-0.03%) | 142,664 |
| 31 Oct 2019 | INR | 1,124 | 1,130.8977 | 1,110.0089 | 1,116.9423 | 628.2804 | +3.396 (+0.30%) | 200,638 |
| 30 Oct 2019 | INR | 1,134.8977 | 1,140 | 1,106.0089 | 1,113.5467 | 626.3703 | -9.511 (-0.85%) | 174,929 |
| 29 Oct 2019 | INR | 1,150.0089 | 1,150.0089 | 1,120.4089 | 1,123.0577 | 631.7203 | -15.289 (-1.34%) | 476,798 |
| 27 Oct 2019 | INR | 1,144.9956 | 1,144.9956 | 1,133.2089 | 1,138.3467 | 640.3203 | +14.542 (+1.29%) | 17,118 |
