| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,900.35 | 1,903 | 1,868 | 1,876.65 | 1,876.65 | -14.5 (-0.77%) | 4,923 |
| 6 Dec 2019 | INR | 1,924 | 1,924 | 1,855.05 | 1,891.15 | 1,891.15 | -9.85 (-0.52%) | 11,153 |
| 5 Dec 2019 | INR | 1,884.95 | 1,925 | 1,872.05 | 1,901 | 1,901 | +33.8 (+1.81%) | 34,166 |
| 4 Dec 2019 | INR | 1,796 | 1,890 | 1,791 | 1,867.2 | 1,867.2 | +72.2 (+4.02%) | 17,969 |
| 3 Dec 2019 | INR | 1,795 | 1,816 | 1,779.95 | 1,795 | 1,795 | +1.7 (+0.09%) | 11,356 |
| 2 Dec 2019 | INR | 1,823 | 1,830.35 | 1,760 | 1,793.3 | 1,793.3 | -29.8 (-1.63%) | 14,616 |
| 29 Nov 2019 | INR | 1,870 | 1,880 | 1,782.2 | 1,823.1 | 1,823.1 | -46.9 (-2.51%) | 19,422 |
| 28 Nov 2019 | INR | 1,873.9 | 1,906 | 1,843.35 | 1,870 | 1,870 | -4.85 (-0.26%) | 13,872 |
| 27 Nov 2019 | INR | 1,875 | 1,910 | 1,865 | 1,874.85 | 1,874.85 | +3.4 (+0.18%) | 12,295 |
| 26 Nov 2019 | INR | 1,998 | 1,998 | 1,825 | 1,871.45 | 1,871.45 | -124.65 (-6.24%) | 21,643 |
| 25 Nov 2019 | INR | 1,993.2 | 2,001.05 | 1,940.8 | 1,996.1 | 1,996.1 | +18.75 (+0.95%) | 10,227 |
| 22 Nov 2019 | INR | 2,054 | 2,071.95 | 1,952 | 1,977.35 | 1,977.35 | -65.55 (-3.21%) | 10,673 |
| 21 Nov 2019 | INR | 2,050 | 2,112.35 | 2,040 | 2,042.9 | 2,042.9 | -5.9 (-0.29%) | 18,536 |
| 20 Nov 2019 | INR | 2,038 | 2,071 | 2,027.35 | 2,048.8 | 2,048.8 | +30.7 (+1.52%) | 8,387 |
| 19 Nov 2019 | INR | 2,042.95 | 2,095.05 | 1,995.8 | 2,018.1 | 2,018.1 | -8.85 (-0.44%) | 17,483 |
| 18 Nov 2019 | INR | 1,968 | 2,048 | 1,939.95 | 2,026.95 | 2,026.95 | +82.45 (+4.24%) | 22,372 |
| 15 Nov 2019 | INR | 1,928 | 1,972 | 1,901 | 1,944.5 | 1,944.5 | +18.5 (+0.96%) | 15,972 |
| 14 Nov 2019 | INR | 1,949.8 | 2,188 | 1,890 | 1,926 | 1,926 | +36.5 (+1.93%) | 111,960 |
| 13 Nov 2019 | INR | 1,956 | 1,963 | 1,861.1 | 1,889.5 | 1,889.5 | -66.75 (-3.41%) | 7,599 |
| 11 Nov 2019 | INR | 1,899.35 | 1,998 | 1,899.35 | 1,956.25 | 1,956.25 | +62.4 (+3.29%) | 12,942 |
| 8 Nov 2019 | INR | 1,938.7 | 1,938.7 | 1,885 | 1,893.85 | 1,893.85 | -38.65 (-2%) | 7,568 |
| 7 Nov 2019 | INR | 1,905 | 1,940 | 1,905 | 1,932.5 | 1,932.5 | +14.35 (+0.75%) | 3,263 |
| 6 Nov 2019 | INR | 1,928 | 1,949.9 | 1,906.25 | 1,918.15 | 1,918.15 | +0.4 (+0.02%) | 4,511 |
| 5 Nov 2019 | INR | 1,881 | 1,937.8 | 1,881 | 1,917.75 | 1,917.75 | +6.1 (+0.32%) | 5,172 |
| 4 Nov 2019 | INR | 1,877.05 | 1,916.6 | 1,877.05 | 1,911.65 | 1,911.65 | +30.55 (+1.62%) | 5,545 |
| 1 Nov 2019 | INR | 1,890.3 | 1,919 | 1,866.35 | 1,881.1 | 1,881.1 | -18.3 (-0.96%) | 7,094 |
| 31 Oct 2019 | INR | 1,929.1 | 1,945.75 | 1,890 | 1,899.4 | 1,899.4 | -14 (-0.73%) | 8,613 |
| 30 Oct 2019 | INR | 1,933.9 | 1,940 | 1,891.1 | 1,913.4 | 1,913.4 | +1.15 (+0.06%) | 5,901 |
| 29 Oct 2019 | INR | 1,969 | 1,969 | 1,890.65 | 1,912.25 | 1,912.25 | -38.85 (-1.99%) | 10,219 |
| 27 Oct 2019 | INR | 1,913.2 | 2,010 | 1,907 | 1,951.1 | 1,951.1 | +49.35 (+2.59%) | 5,380 |
