| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,800 | 1,814.8 | 1,770 | 1,780.55 | 1,780.55 | -20.85 (-1.16%) | 370,776 |
| 6 Dec 2019 | INR | 1,826 | 1,834.8 | 1,795 | 1,801.4 | 1,801.4 | -23.35 (-1.28%) | 255,615 |
| 5 Dec 2019 | INR | 1,844.95 | 1,847.6 | 1,820.2 | 1,824.75 | 1,824.75 | -16.2 (-0.88%) | 199,193 |
| 4 Dec 2019 | INR | 1,840 | 1,852.6 | 1,826 | 1,840.95 | 1,840.95 | +8.35 (+0.46%) | 232,582 |
| 3 Dec 2019 | INR | 1,849.7 | 1,849.7 | 1,818.9 | 1,832.6 | 1,832.6 | -14.1 (-0.76%) | 210,371 |
| 2 Dec 2019 | INR | 1,822.5 | 1,850 | 1,815 | 1,846.7 | 1,846.7 | +24.2 (+1.33%) | 340,236 |
| 29 Nov 2019 | INR | 1,838.2 | 1,862 | 1,812 | 1,822.5 | 1,822.5 | -21.75 (-1.18%) | 435,326 |
| 28 Nov 2019 | INR | 1,850 | 1,869 | 1,830 | 1,844.25 | 1,844.25 | -1.9 (-0.10%) | 540,008 |
| 27 Nov 2019 | INR | 1,798.3 | 1,850 | 1,790.35 | 1,846.15 | 1,846.15 | +58.95 (+3.30%) | 470,306 |
| 26 Nov 2019 | INR | 1,836 | 1,848.5 | 1,756 | 1,787.2 | 1,787.2 | -50.45 (-2.75%) | 779,768 |
| 25 Nov 2019 | INR | 1,840 | 1,848 | 1,817 | 1,837.65 | 1,837.65 | +0.4 (+0.02%) | 231,003 |
| 22 Nov 2019 | INR | 1,824.8 | 1,840 | 1,817 | 1,837.25 | 1,837.25 | +18.5 (+1.02%) | 227,611 |
| 21 Nov 2019 | INR | 1,829.8 | 1,849.9 | 1,810 | 1,818.75 | 1,818.75 | -7.45 (-0.41%) | 325,924 |
| 20 Nov 2019 | INR | 1,841 | 1,868 | 1,816.85 | 1,826.2 | 1,826.2 | -15.45 (-0.84%) | 363,662 |
| 19 Nov 2019 | INR | 1,835 | 1,864.95 | 1,806 | 1,841.65 | 1,841.65 | +12.2 (+0.67%) | 635,870 |
| 18 Nov 2019 | INR | 1,871 | 1,871 | 1,805 | 1,829.45 | 1,829.45 | -41.4 (-2.21%) | 797,539 |
| 15 Nov 2019 | INR | 1,923.95 | 1,936.8 | 1,852.55 | 1,870.85 | 1,870.85 | -49.15 (-2.56%) | 690,423 |
| 14 Nov 2019 | INR | 1,964.9 | 1,966.6 | 1,910 | 1,920 | 1,920 | -39.95 (-2.04%) | 261,824 |
| 13 Nov 2019 | INR | 1,969.8 | 1,989.95 | 1,952.5 | 1,959.95 | 1,959.95 | -6.25 (-0.32%) | 243,109 |
| 11 Nov 2019 | INR | 1,965 | 1,983.95 | 1,951 | 1,966.2 | 1,966.2 | -2.65 (-0.13%) | 200,518 |
| 8 Nov 2019 | INR | 1,988.95 | 2,010 | 1,960 | 1,968.85 | 1,968.85 | -19 (-0.96%) | 372,365 |
| 7 Nov 2019 | INR | 1,995 | 1,995 | 1,976 | 1,987.85 | 1,987.85 | +9 (+0.45%) | 232,357 |
| 6 Nov 2019 | INR | 1,975 | 1,994.9 | 1,962.3 | 1,978.85 | 1,978.85 | +2 (+0.10%) | 227,132 |
| 5 Nov 2019 | INR | 1,960 | 1,982.6 | 1,935.1 | 1,976.85 | 1,976.85 | +20.2 (+1.03%) | 312,316 |
| 4 Nov 2019 | INR | 1,975 | 1,994.9 | 1,940 | 1,956.65 | 1,956.65 | -9.95 (-0.51%) | 309,293 |
| 1 Nov 2019 | INR | 1,999.65 | 2,001.95 | 1,960.6 | 1,966.6 | 1,966.6 | -28.05 (-1.41%) | 231,689 |
| 31 Oct 2019 | INR | 1,987.2 | 2,010 | 1,980 | 1,994.65 | 1,994.65 | +18.95 (+0.96%) | 523,152 |
| 30 Oct 2019 | INR | 1,958 | 1,984 | 1,941 | 1,975.7 | 1,975.7 | +33.6 (+1.73%) | 520,758 |
| 29 Oct 2019 | INR | 1,919.1 | 1,950 | 1,901 | 1,942.1 | 1,942.1 | +25 (+1.30%) | 417,025 |
| 27 Oct 2019 | INR | 1,900.15 | 1,925 | 1,900.05 | 1,917.1 | 1,917.1 | +33.15 (+1.76%) | 115,894 |
