| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,328 | 1,340 | 1,323.5 | 1,327.35 | 1,327.35 | -0.1 (-0.01%) | 23,233 |
| 9 Dec 2019 | INR | 1,339 | 1,351.45 | 1,318 | 1,327.45 | 1,327.45 | +5.8 (+0.44%) | 34,194 |
| 6 Dec 2019 | INR | 1,328.8 | 1,334.45 | 1,306.8 | 1,321.65 | 1,321.65 | +1.45 (+0.11%) | 91,920 |
| 5 Dec 2019 | INR | 1,384 | 1,393.35 | 1,316.55 | 1,320.2 | 1,320.2 | -85 (-6.05%) | 148,190 |
| 4 Dec 2019 | INR | 1,390 | 1,419.25 | 1,387 | 1,405.2 | 1,405.2 | +6.2 (+0.44%) | 37,132 |
| 3 Dec 2019 | INR | 1,423 | 1,442 | 1,390 | 1,399 | 1,399 | -52.45 (-3.61%) | 66,465 |
| 2 Dec 2019 | INR | 1,444 | 1,462 | 1,438.75 | 1,451.45 | 1,451.45 | +6.65 (+0.46%) | 37,286 |
| 29 Nov 2019 | INR | 1,433.3 | 1,475 | 1,421 | 1,444.8 | 1,444.8 | +11.5 (+0.80%) | 52,943 |
| 28 Nov 2019 | INR | 1,432 | 1,445 | 1,419.5 | 1,433.3 | 1,433.3 | +6.85 (+0.48%) | 46,042 |
| 27 Nov 2019 | INR | 1,424 | 1,441 | 1,393 | 1,426.45 | 1,426.45 | +13.7 (+0.97%) | 60,197 |
| 26 Nov 2019 | INR | 1,421.45 | 1,438.15 | 1,389 | 1,412.75 | 1,412.75 | -37.7 (-2.60%) | 72,589 |
| 25 Nov 2019 | INR | 1,389.9 | 1,454.55 | 1,389.9 | 1,450.45 | 1,450.45 | +60.55 (+4.36%) | 81,266 |
| 22 Nov 2019 | INR | 1,395.95 | 1,404 | 1,357.4 | 1,389.9 | 1,389.9 | -11 (-0.79%) | 79,793 |
| 21 Nov 2019 | INR | 1,427.5 | 1,443.5 | 1,384.45 | 1,400.9 | 1,400.9 | -25.3 (-1.77%) | 60,628 |
| 20 Nov 2019 | INR | 1,458 | 1,458 | 1,417.35 | 1,426.2 | 1,426.2 | +1.75 (+0.12%) | 42,995 |
| 19 Nov 2019 | INR | 1,459.95 | 1,468.15 | 1,420.3 | 1,424.45 | 1,424.45 | -34.45 (-2.36%) | 56,974 |
| 18 Nov 2019 | INR | 1,475.4 | 1,486 | 1,455 | 1,458.9 | 1,458.9 | -5.95 (-0.41%) | 39,928 |
| 15 Nov 2019 | INR | 1,516.15 | 1,517 | 1,457.1 | 1,464.85 | 1,464.85 | -51.3 (-3.38%) | 85,333 |
| 14 Nov 2019 | INR | 1,478 | 1,524.95 | 1,465.25 | 1,516.15 | 1,516.15 | +38.35 (+2.60%) | 54,266 |
| 13 Nov 2019 | INR | 1,480.05 | 1,494 | 1,468 | 1,477.8 | 1,477.8 | -1.95 (-0.13%) | 27,939 |
| 11 Nov 2019 | INR | 1,530.1 | 1,530.1 | 1,471.05 | 1,479.75 | 1,479.75 | -50.35 (-3.29%) | 67,485 |
| 8 Nov 2019 | INR | 1,498 | 1,541 | 1,481.45 | 1,530.1 | 1,530.1 | +38.2 (+2.56%) | 120,653 |
| 7 Nov 2019 | INR | 1,475 | 1,496.2 | 1,456.55 | 1,491.9 | 1,491.9 | +23.4 (+1.59%) | 143,881 |
| 6 Nov 2019 | INR | 1,470.05 | 1,495.25 | 1,451.8 | 1,468.5 | 1,468.5 | +7.05 (+0.48%) | 60,567 |
| 5 Nov 2019 | INR | 1,435 | 1,502.7 | 1,412.1 | 1,461.45 | 1,461.45 | +25.4 (+1.77%) | 276,812 |
| 4 Nov 2019 | INR | 1,445 | 1,459.75 | 1,423.15 | 1,436.05 | 1,436.05 | -4.2 (-0.29%) | 70,139 |
| 1 Nov 2019 | INR | 1,470 | 1,507.8 | 1,430.05 | 1,440.25 | 1,440.25 | -16.2 (-1.11%) | 178,433 |
| 31 Oct 2019 | INR | 1,524.95 | 1,538.75 | 1,450 | 1,456.45 | 1,456.45 | -55.6 (-3.68%) | 115,650 |
| 30 Oct 2019 | INR | 1,454 | 1,534.35 | 1,419.45 | 1,512.05 | 1,512.05 | +101.75 (+7.21%) | 280,211 |
| 29 Oct 2019 | INR | 1,398 | 1,434 | 1,378.75 | 1,410.3 | 1,410.3 | -57.6 (-3.92%) | 164,543 |
