| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,644.99 | 1,679.79 | 1,617.99 | 1,655.55 | 551.85 | +17.55 (+1.07%) | 26,106 |
| 6 Dec 2019 | INR | 1,649.85 | 1,659.45 | 1,628.31 | 1,638 | 546 | -7.95 (-0.48%) | 10,911 |
| 5 Dec 2019 | INR | 1,647.99 | 1,664.01 | 1,635 | 1,645.95 | 548.65 | +3 (+0.18%) | 14,082 |
| 4 Dec 2019 | INR | 1,601.01 | 1,669.14 | 1,601.01 | 1,642.95 | 547.65 | +20.01 (+1.23%) | 19,623 |
| 3 Dec 2019 | INR | 1,629 | 1,648.59 | 1,605 | 1,622.94 | 540.98 | -5.91 (-0.36%) | 21,123 |
| 2 Dec 2019 | INR | 1,650 | 1,669.95 | 1,611 | 1,628.85 | 542.95 | -24.69 (-1.49%) | 33,522 |
| 29 Nov 2019 | INR | 1,652.01 | 1,681.95 | 1,622.04 | 1,653.54 | 551.18 | +1.98 (+0.12%) | 19,647 |
| 28 Nov 2019 | INR | 1,628.01 | 1,659 | 1,628.01 | 1,651.56 | 550.52 | +23.55 (+1.45%) | 17,523 |
| 27 Nov 2019 | INR | 1,678.41 | 1,678.41 | 1,621.5 | 1,628.01 | 542.67 | -28.59 (-1.73%) | 26,493 |
| 26 Nov 2019 | INR | 1,680 | 1,688.16 | 1,651.14 | 1,656.6 | 552.2 | -16.95 (-1.01%) | 24,378 |
| 25 Nov 2019 | INR | 1,730.01 | 1,730.01 | 1,665 | 1,673.55 | 557.85 | -8.55 (-0.51%) | 26,862 |
| 22 Nov 2019 | INR | 1,694.46 | 1,730.01 | 1,659.99 | 1,682.1 | 560.7 | +7.65 (+0.46%) | 47,898 |
| 21 Nov 2019 | INR | 1,625.01 | 1,710.96 | 1,623 | 1,674.45 | 558.15 | +48.84 (+3.00%) | 67,665 |
| 20 Nov 2019 | INR | 1,680 | 1,680 | 1,620.06 | 1,625.61 | 541.87 | -63.03 (-3.73%) | 50,886 |
| 19 Nov 2019 | INR | 1,746.99 | 1,749.99 | 1,659.99 | 1,688.64 | 562.88 | -42.96 (-2.48%) | 52,659 |
| 18 Nov 2019 | INR | 1,730.01 | 1,770 | 1,710 | 1,731.6 | 577.2 | +27.21 (+1.60%) | 87,234 |
| 15 Nov 2019 | INR | 1,653.99 | 1,727.49 | 1,653.96 | 1,704.39 | 568.13 | +62.85 (+3.83%) | 170,373 |
| 14 Nov 2019 | INR | 1,575 | 1,674.9 | 1,545 | 1,641.54 | 547.18 | +96.39 (+6.24%) | 208,695 |
| 13 Nov 2019 | INR | 1,488.99 | 1,554.99 | 1,475.01 | 1,545.15 | 515.05 | +90.84 (+6.25%) | 116,745 |
| 11 Nov 2019 | INR | 1,460.01 | 1,490.01 | 1,445.76 | 1,454.31 | 484.77 | +3.72 (+0.26%) | 45,699 |
| 8 Nov 2019 | INR | 1,475.61 | 1,515.96 | 1,445.4 | 1,450.59 | 483.53 | -9.66 (-0.66%) | 88,590 |
| 7 Nov 2019 | INR | 1,458 | 1,485.99 | 1,439.94 | 1,460.25 | 486.75 | +24.51 (+1.71%) | 62,664 |
| 6 Nov 2019 | INR | 1,442.01 | 1,459.89 | 1,431.54 | 1,435.74 | 478.58 | +8.25 (+0.58%) | 22,725 |
| 5 Nov 2019 | INR | 1,401.9 | 1,437.99 | 1,398.96 | 1,427.49 | 475.83 | +25.59 (+1.83%) | 14,958 |
| 4 Nov 2019 | INR | 1,372.41 | 1,413.99 | 1,370.01 | 1,401.9 | 467.3 | +29.49 (+2.15%) | 29,142 |
| 1 Nov 2019 | INR | 1,415.01 | 1,434 | 1,352.64 | 1,372.41 | 457.47 | -56.04 (-3.92%) | 64,356 |
| 31 Oct 2019 | INR | 1,428 | 1,440 | 1,411.5 | 1,428.45 | 476.15 | +0.6 (+0.04%) | 13,524 |
| 30 Oct 2019 | INR | 1,430.94 | 1,443.54 | 1,415.01 | 1,427.85 | 475.95 | +3.6 (+0.25%) | 14,184 |
| 29 Oct 2019 | INR | 1,467.84 | 1,473.99 | 1,419.99 | 1,424.25 | 474.75 | -23.34 (-1.61%) | 15,525 |
| 27 Oct 2019 | INR | 1,463.94 | 1,487.01 | 1,430.01 | 1,447.59 | 482.53 | +22.38 (+1.57%) | 13,863 |
