| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,816.35 | 1,821 | 1,797.3 | 1,813.8 | 1,813.8 | +7.45 (+0.41%) | 12,964 |
| 9 Dec 2019 | INR | 1,787 | 1,821 | 1,783 | 1,806.35 | 1,806.35 | +23.1 (+1.30%) | 9,404 |
| 6 Dec 2019 | INR | 1,800.9 | 1,823.6 | 1,773.7 | 1,783.25 | 1,783.25 | -18.35 (-1.02%) | 20,208 |
| 5 Dec 2019 | INR | 1,805 | 1,805 | 1,790.55 | 1,801.6 | 1,801.6 | -8.9 (-0.49%) | 6,477 |
| 4 Dec 2019 | INR | 1,796.2 | 1,822.8 | 1,786.05 | 1,810.5 | 1,810.5 | +13.85 (+0.77%) | 31,191 |
| 3 Dec 2019 | INR | 1,787 | 1,799.75 | 1,782 | 1,796.65 | 1,796.65 | +11.2 (+0.63%) | 12,631 |
| 2 Dec 2019 | INR | 1,780 | 1,794.65 | 1,778.85 | 1,785.45 | 1,785.45 | -1.15 (-0.06%) | 14,662 |
| 29 Nov 2019 | INR | 1,792 | 1,802.95 | 1,781.3 | 1,786.6 | 1,786.6 | -6.15 (-0.34%) | 20,827 |
| 28 Nov 2019 | INR | 1,814 | 1,823.15 | 1,789.1 | 1,792.75 | 1,792.75 | -18.95 (-1.05%) | 19,169 |
| 27 Nov 2019 | INR | 1,787 | 1,819.15 | 1,774.5 | 1,811.7 | 1,811.7 | +27.65 (+1.55%) | 15,732 |
| 26 Nov 2019 | INR | 1,764.8 | 1,805 | 1,764.8 | 1,784.05 | 1,784.05 | +19.85 (+1.13%) | 31,878 |
| 25 Nov 2019 | INR | 1,734.2 | 1,768.45 | 1,728 | 1,764.2 | 1,764.2 | +30.45 (+1.76%) | 9,256 |
| 22 Nov 2019 | INR | 1,745.2 | 1,747.4 | 1,717.4 | 1,733.75 | 1,733.75 | -11.7 (-0.67%) | 10,862 |
| 21 Nov 2019 | INR | 1,760.85 | 1,779.55 | 1,738.2 | 1,745.45 | 1,745.45 | -17.85 (-1.01%) | 11,989 |
| 20 Nov 2019 | INR | 1,748.75 | 1,797 | 1,728 | 1,763.3 | 1,763.3 | +30.7 (+1.77%) | 27,982 |
| 19 Nov 2019 | INR | 1,737 | 1,746.75 | 1,718.05 | 1,732.6 | 1,732.6 | -2.85 (-0.16%) | 5,234 |
| 18 Nov 2019 | INR | 1,748.05 | 1,766.2 | 1,721.2 | 1,735.45 | 1,735.45 | -12.5 (-0.72%) | 13,449 |
| 15 Nov 2019 | INR | 1,661.95 | 1,759 | 1,627.15 | 1,747.95 | 1,747.95 | +90.15 (+5.44%) | 70,409 |
| 14 Nov 2019 | INR | 1,674 | 1,693.95 | 1,645 | 1,657.8 | 1,657.8 | -13.4 (-0.80%) | 18,600 |
| 13 Nov 2019 | INR | 1,708.95 | 1,715.35 | 1,660 | 1,671.2 | 1,671.2 | -40.75 (-2.38%) | 15,552 |
| 11 Nov 2019 | INR | 1,696.95 | 1,716.2 | 1,693.6 | 1,711.95 | 1,711.95 | +11.6 (+0.68%) | 4,228 |
| 8 Nov 2019 | INR | 1,718 | 1,727 | 1,696.95 | 1,700.35 | 1,700.35 | -17.25 (-1.00%) | 8,081 |
| 7 Nov 2019 | INR | 1,706 | 1,723 | 1,683 | 1,717.6 | 1,717.6 | +11.15 (+0.65%) | 9,517 |
| 6 Nov 2019 | INR | 1,661 | 1,721 | 1,640 | 1,706.45 | 1,706.45 | +19.25 (+1.14%) | 30,373 |
| 5 Nov 2019 | INR | 1,728.6 | 1,736 | 1,675.15 | 1,687.2 | 1,687.2 | -49.4 (-2.84%) | 37,773 |
| 4 Nov 2019 | INR | 1,745.9 | 1,745.9 | 1,715 | 1,736.6 | 1,736.6 | -4.85 (-0.28%) | 12,883 |
| 1 Nov 2019 | INR | 1,754.9 | 1,773 | 1,739.4 | 1,741.45 | 1,741.45 | -14.75 (-0.84%) | 14,767 |
| 31 Oct 2019 | INR | 1,740 | 1,759.65 | 1,740 | 1,756.2 | 1,756.2 | +18.75 (+1.08%) | 6,734 |
| 30 Oct 2019 | INR | 1,751.6 | 1,760 | 1,726.8 | 1,737.45 | 1,737.45 | -17 (-0.97%) | 10,373 |
| 29 Oct 2019 | INR | 1,759 | 1,760 | 1,735.4 | 1,754.45 | 1,754.45 | -3.7 (-0.21%) | 7,230 |
