| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 3,198.3 | 3,213.8 | 2,955.7 | 2,984.2 | 2,984.2 | -198.15 (-6.23%) | 1,905,995 |
| 6 Dec 2019 | INR | 3,225 | 3,264.9 | 3,175.2 | 3,182.35 | 3,182.35 | -18.85 (-0.59%) | 1,282,931 |
| 5 Dec 2019 | INR | 3,174.8 | 3,247.7 | 3,171.05 | 3,201.2 | 3,201.2 | -140.55 (-4.21%) | 3,106,880 |
| 4 Dec 2019 | INR | 3,349 | 3,425 | 3,274 | 3,341.75 | 3,341.75 | -101.05 (-2.94%) | 1,855,499 |
| 3 Dec 2019 | INR | 3,389 | 3,488 | 3,370 | 3,442.8 | 3,442.8 | +40.25 (+1.18%) | 899,295 |
| 2 Dec 2019 | INR | 3,535 | 3,549 | 3,365 | 3,402.55 | 3,402.55 | -134.4 (-3.80%) | 854,180 |
| 29 Nov 2019 | INR | 3,660.6 | 3,682 | 3,525 | 3,536.95 | 3,536.95 | -123.6 (-3.38%) | 683,162 |
| 28 Nov 2019 | INR | 3,625 | 3,689 | 3,616.2 | 3,660.55 | 3,660.55 | +16.55 (+0.45%) | 455,638 |
| 27 Nov 2019 | INR | 3,670 | 3,690 | 3,604.4 | 3,644 | 3,644 | +65.15 (+1.82%) | 657,658 |
| 26 Nov 2019 | INR | 3,625 | 3,689.7 | 3,440 | 3,578.85 | 3,578.85 | -9.75 (-0.27%) | 7,173,290 |
| 25 Nov 2019 | INR | 3,695 | 3,695 | 3,566 | 3,588.6 | 3,588.6 | -119.2 (-3.21%) | 661,401 |
| 22 Nov 2019 | INR | 3,786.5 | 3,844 | 3,682.15 | 3,707.8 | 3,707.8 | -61.95 (-1.64%) | 930,114 |
| 21 Nov 2019 | INR | 3,646.6 | 3,796.5 | 3,646.6 | 3,769.75 | 3,769.75 | +143.7 (+3.96%) | 1,163,257 |
| 20 Nov 2019 | INR | 3,618 | 3,653.35 | 3,575 | 3,626.05 | 3,626.05 | +42.05 (+1.17%) | 607,075 |
| 19 Nov 2019 | INR | 3,464 | 3,604 | 3,461 | 3,584 | 3,584 | +136.8 (+3.97%) | 827,673 |
| 18 Nov 2019 | INR | 3,496 | 3,497 | 3,435.1 | 3,447.2 | 3,447.2 | -51.3 (-1.47%) | 522,942 |
| 15 Nov 2019 | INR | 3,625 | 3,639.9 | 3,483.1 | 3,498.5 | 3,498.5 | -105.5 (-2.93%) | 925,254 |
| 14 Nov 2019 | INR | 3,698 | 3,774 | 3,537.05 | 3,604 | 3,604 | +8.05 (+0.22%) | 1,585,360 |
| 13 Nov 2019 | INR | 3,385 | 3,650 | 3,376.05 | 3,595.95 | 3,595.95 | +249.15 (+7.44%) | 1,766,176 |
| 11 Nov 2019 | INR | 3,205 | 3,360 | 3,199.95 | 3,346.8 | 3,346.8 | +155.25 (+4.86%) | 1,413,551 |
| 8 Nov 2019 | INR | 3,035 | 3,248.9 | 3,018 | 3,191.55 | 3,191.55 | +174.8 (+5.79%) | 2,262,911 |
| 7 Nov 2019 | INR | 2,952 | 3,039 | 2,892.3 | 3,016.75 | 3,016.75 | +82.8 (+2.82%) | 1,272,330 |
| 6 Nov 2019 | INR | 3,007.75 | 3,012.85 | 2,924.45 | 2,933.95 | 2,933.95 | -74.35 (-2.47%) | 736,147 |
| 5 Nov 2019 | INR | 2,955 | 3,072.5 | 2,936.05 | 3,008.3 | 3,008.3 | +61.35 (+2.08%) | 1,221,743 |
| 4 Nov 2019 | INR | 2,985 | 2,985 | 2,929 | 2,946.95 | 2,946.95 | -23.15 (-0.78%) | 230,017 |
| 1 Nov 2019 | INR | 3,005 | 3,005 | 2,961.3 | 2,970.1 | 2,970.1 | -24.2 (-0.81%) | 201,716 |
| 31 Oct 2019 | INR | 3,009 | 3,014.5 | 2,970 | 2,994.3 | 2,994.3 | +8.45 (+0.28%) | 246,841 |
| 30 Oct 2019 | INR | 3,010.1 | 3,049.95 | 2,975.1 | 2,985.85 | 2,985.85 | -26.45 (-0.88%) | 329,710 |
| 29 Oct 2019 | INR | 3,068 | 3,068 | 2,991 | 3,012.3 | 3,012.3 | -44.4 (-1.45%) | 423,926 |
| 27 Oct 2019 | INR | 2,938.95 | 3,089.95 | 2,926.35 | 3,056.7 | 3,056.7 | +158.15 (+5.46%) | 345,455 |
