| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,555 | 1,575 | 1,554 | 1,564.5 | 1,564.5 | +10.2 (+0.66%) | 910 |
| 6 Dec 2019 | INR | 1,588.55 | 1,588.55 | 1,550 | 1,554.3 | 1,554.3 | -19.4 (-1.23%) | 1,347 |
| 5 Dec 2019 | INR | 1,578.6 | 1,586.65 | 1,561.9 | 1,573.7 | 1,573.7 | +6.45 (+0.41%) | 881 |
| 4 Dec 2019 | INR | 1,560.1 | 1,615 | 1,552.4 | 1,567.25 | 1,567.25 | -24.7 (-1.55%) | 4,456 |
| 3 Dec 2019 | INR | 1,615.05 | 1,633.75 | 1,590 | 1,591.95 | 1,591.95 | -19.8 (-1.23%) | 1,413 |
| 2 Dec 2019 | INR | 1,560 | 1,631.05 | 1,555.05 | 1,611.75 | 1,611.75 | +44.65 (+2.85%) | 2,042 |
| 29 Nov 2019 | INR | 1,565 | 1,607.95 | 1,551 | 1,567.1 | 1,567.1 | -19.6 (-1.24%) | 2,705 |
| 28 Nov 2019 | INR | 1,610.15 | 1,620.05 | 1,585 | 1,586.7 | 1,586.7 | -23.45 (-1.46%) | 1,716 |
| 27 Nov 2019 | INR | 1,611.05 | 1,618.5 | 1,590 | 1,610.15 | 1,610.15 | +20.2 (+1.27%) | 1,392 |
| 26 Nov 2019 | INR | 1,607.05 | 1,607.15 | 1,587 | 1,589.95 | 1,589.95 | -12.35 (-0.77%) | 1,006 |
| 25 Nov 2019 | INR | 1,600 | 1,607.1 | 1,584.95 | 1,602.3 | 1,602.3 | +2.75 (+0.17%) | 967 |
| 22 Nov 2019 | INR | 1,561.95 | 1,608.75 | 1,561.95 | 1,599.55 | 1,599.55 | +28.05 (+1.78%) | 3,031 |
| 21 Nov 2019 | INR | 1,580.05 | 1,580.05 | 1,552 | 1,571.5 | 1,571.5 | +2.85 (+0.18%) | 1,641 |
| 20 Nov 2019 | INR | 1,584.65 | 1,599.8 | 1,560 | 1,568.65 | 1,568.65 | -13.55 (-0.86%) | 2,460 |
| 19 Nov 2019 | INR | 1,606.05 | 1,609.2 | 1,578.85 | 1,582.2 | 1,582.2 | -7.55 (-0.47%) | 1,965 |
| 18 Nov 2019 | INR | 1,599.95 | 1,623.55 | 1,575.15 | 1,589.75 | 1,589.75 | -6.05 (-0.38%) | 5,124 |
| 15 Nov 2019 | INR | 1,600.05 | 1,607.1 | 1,581.2 | 1,595.8 | 1,595.8 | +10.8 (+0.68%) | 3,696 |
| 14 Nov 2019 | INR | 1,598.95 | 1,600 | 1,561.05 | 1,585 | 1,585 | -15.45 (-0.97%) | 3,572 |
| 13 Nov 2019 | INR | 1,625 | 1,636.05 | 1,595 | 1,600.45 | 1,600.45 | -25.05 (-1.54%) | 2,907 |
| 11 Nov 2019 | INR | 1,601 | 1,645.8 | 1,591.05 | 1,625.5 | 1,625.5 | -6.45 (-0.40%) | 5,226 |
| 8 Nov 2019 | INR | 1,645 | 1,645 | 1,572.8 | 1,631.95 | 1,631.95 | -10.3 (-0.63%) | 5,079 |
| 7 Nov 2019 | INR | 1,645 | 1,675 | 1,608.3 | 1,642.25 | 1,642.25 | -40.35 (-2.40%) | 13,331 |
| 6 Nov 2019 | INR | 1,660 | 1,736.05 | 1,555 | 1,682.6 | 1,682.6 | +27.45 (+1.66%) | 30,620 |
| 5 Nov 2019 | INR | 1,739 | 1,748 | 1,650 | 1,655.15 | 1,655.15 | -29.7 (-1.76%) | 8,666 |
| 4 Nov 2019 | INR | 1,608 | 1,693.9 | 1,600 | 1,684.85 | 1,684.85 | +64 (+3.95%) | 5,507 |
| 1 Nov 2019 | INR | 1,660.9 | 1,678.75 | 1,585 | 1,620.85 | 1,620.85 | -40.05 (-2.41%) | 9,922 |
| 31 Oct 2019 | INR | 1,662 | 1,698.75 | 1,640 | 1,660.9 | 1,660.9 | -1.1 (-0.07%) | 5,040 |
| 30 Oct 2019 | INR | 1,725.05 | 1,748.9 | 1,643 | 1,662 | 1,662 | -60.7 (-3.52%) | 6,315 |
| 29 Oct 2019 | INR | 1,798 | 1,798 | 1,703.55 | 1,722.7 | 1,722.7 | -49.25 (-2.78%) | 3,469 |
| 27 Oct 2019 | INR | 1,788 | 1,788 | 1,752.1 | 1,771.95 | 1,771.95 | +31.2 (+1.79%) | 1,258 |
