| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 2,655 | 2,788 | 2,645.25 | 2,764.45 | 2,764.45 | +112.35 (+4.24%) | 35,237 |
| 6 Dec 2019 | INR | 2,720.1 | 2,773 | 2,640 | 2,652.1 | 2,652.1 | -65.75 (-2.42%) | 30,818 |
| 5 Dec 2019 | INR | 2,740 | 2,768 | 2,675 | 2,717.85 | 2,717.85 | -27.2 (-0.99%) | 34,939 |
| 4 Dec 2019 | INR | 2,800 | 2,833.35 | 2,725 | 2,745.05 | 2,745.05 | -45.7 (-1.64%) | 50,077 |
| 3 Dec 2019 | INR | 2,839 | 2,865.9 | 2,760.3 | 2,790.75 | 2,790.75 | -20.85 (-0.74%) | 86,929 |
| 2 Dec 2019 | INR | 2,649.15 | 2,834 | 2,636.3 | 2,811.6 | 2,811.6 | +162.45 (+6.13%) | 87,959 |
| 29 Nov 2019 | INR | 2,672.3 | 2,708 | 2,625 | 2,649.15 | 2,649.15 | -23.1 (-0.86%) | 7,302 |
| 28 Nov 2019 | INR | 2,733.95 | 2,751 | 2,658.35 | 2,672.25 | 2,672.25 | -44.1 (-1.62%) | 15,098 |
| 27 Nov 2019 | INR | 2,715 | 2,753 | 2,655.35 | 2,716.35 | 2,716.35 | -1.55 (-0.06%) | 11,250 |
| 26 Nov 2019 | INR | 2,735.25 | 2,750 | 2,700 | 2,717.9 | 2,717.9 | -10.85 (-0.40%) | 23,141 |
| 25 Nov 2019 | INR | 2,647.75 | 2,740 | 2,618.8 | 2,728.75 | 2,728.75 | +102.05 (+3.89%) | 19,686 |
| 22 Nov 2019 | INR | 2,673 | 2,707 | 2,616.05 | 2,626.7 | 2,626.7 | -63.1 (-2.35%) | 13,115 |
| 21 Nov 2019 | INR | 2,675.55 | 2,770 | 2,666 | 2,689.8 | 2,689.8 | +14.25 (+0.53%) | 22,038 |
| 20 Nov 2019 | INR | 2,619 | 2,700 | 2,582.05 | 2,675.55 | 2,675.55 | +74.9 (+2.88%) | 72,123 |
| 19 Nov 2019 | INR | 2,646.25 | 2,659.25 | 2,591 | 2,600.65 | 2,600.65 | -32.7 (-1.24%) | 6,155 |
| 18 Nov 2019 | INR | 2,628 | 2,673.95 | 2,620.45 | 2,633.35 | 2,633.35 | +10.5 (+0.40%) | 9,906 |
| 15 Nov 2019 | INR | 2,647.7 | 2,689 | 2,600 | 2,622.85 | 2,622.85 | -25.95 (-0.98%) | 96,947 |
| 14 Nov 2019 | INR | 2,548.95 | 2,658.95 | 2,528.45 | 2,648.8 | 2,648.8 | +107.4 (+4.23%) | 53,592 |
| 13 Nov 2019 | INR | 2,525 | 2,629.75 | 2,508.45 | 2,541.4 | 2,541.4 | -0.4 (-0.02%) | 35,938 |
| 11 Nov 2019 | INR | 2,510 | 2,688.85 | 2,450 | 2,541.8 | 2,541.8 | +49.8 (+2.00%) | 123,190 |
| 8 Nov 2019 | INR | 2,509.25 | 2,538.2 | 2,480 | 2,492 | 2,492 | -3.1 (-0.12%) | 10,006 |
| 7 Nov 2019 | INR | 2,520 | 2,569 | 2,470.4 | 2,495.1 | 2,495.1 | -24.7 (-0.98%) | 11,064 |
| 6 Nov 2019 | INR | 2,585.55 | 2,630.05 | 2,505 | 2,519.8 | 2,519.8 | -63.15 (-2.44%) | 15,889 |
| 5 Nov 2019 | INR | 2,639.8 | 2,657 | 2,560.2 | 2,582.95 | 2,582.95 | -49.15 (-1.87%) | 10,651 |
| 4 Nov 2019 | INR | 2,710.75 | 2,770.05 | 2,595.1 | 2,632.1 | 2,632.1 | -68.85 (-2.55%) | 21,601 |
| 1 Nov 2019 | INR | 2,717.9 | 2,743.95 | 2,681.2 | 2,700.95 | 2,700.95 | -24.15 (-0.89%) | 10,933 |
| 31 Oct 2019 | INR | 2,723.85 | 2,809 | 2,679.95 | 2,725.1 | 2,725.1 | +13.7 (+0.51%) | 38,035 |
| 30 Oct 2019 | INR | 2,589 | 2,774 | 2,577.55 | 2,711.4 | 2,711.4 | +122.4 (+4.73%) | 64,047 |
| 29 Oct 2019 | INR | 2,599 | 2,637 | 2,550 | 2,589 | 2,589 | +37.35 (+1.46%) | 23,528 |
| 27 Oct 2019 | INR | 2,523.75 | 2,580 | 2,410 | 2,551.65 | 2,551.65 | +47.25 (+1.89%) | 6,762 |
