| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 2,299.9 | 2,328 | 2,253.75 | 2,266.45 | 2,266.45 | -55.5 (-2.39%) | 664 |
| 9 Dec 2019 | INR | 2,292.15 | 2,370 | 2,292.15 | 2,321.95 | 2,321.95 | +30.05 (+1.31%) | 577 |
| 6 Dec 2019 | INR | 2,385 | 2,387.8 | 2,278 | 2,291.9 | 2,291.9 | -82.1 (-3.46%) | 770 |
| 5 Dec 2019 | INR | 2,410 | 2,426 | 2,345 | 2,374 | 2,374 | -5.05 (-0.21%) | 317 |
| 4 Dec 2019 | INR | 2,410.05 | 2,441.55 | 2,366.15 | 2,379.05 | 2,379.05 | -22.1 (-0.92%) | 466 |
| 3 Dec 2019 | INR | 2,428 | 2,435.15 | 2,377.7 | 2,401.15 | 2,401.15 | -32.6 (-1.34%) | 463 |
| 2 Dec 2019 | INR | 2,425 | 2,465.05 | 2,378 | 2,433.75 | 2,433.75 | +8 (+0.33%) | 1,281 |
| 29 Nov 2019 | INR | 2,275 | 2,451.25 | 2,236.15 | 2,425.75 | 2,425.75 | +85.2 (+3.64%) | 2,074 |
| 28 Nov 2019 | INR | 2,310.2 | 2,359.9 | 2,233.4 | 2,340.55 | 2,340.55 | +14.15 (+0.61%) | 2,888 |
| 27 Nov 2019 | INR | 2,146.8 | 2,372 | 2,146.8 | 2,326.4 | 2,326.4 | +188.45 (+8.81%) | 7,244 |
| 26 Nov 2019 | INR | 2,225.05 | 2,280 | 2,130 | 2,137.95 | 2,137.95 | -106.8 (-4.76%) | 4,842 |
| 25 Nov 2019 | INR | 2,316 | 2,390 | 2,210 | 2,244.75 | 2,244.75 | -94.15 (-4.03%) | 2,638 |
| 22 Nov 2019 | INR | 2,234 | 2,350 | 2,234 | 2,338.9 | 2,338.9 | +82.7 (+3.67%) | 1,749 |
| 21 Nov 2019 | INR | 2,224.45 | 2,260 | 2,210 | 2,256.2 | 2,256.2 | +9.3 (+0.41%) | 919 |
| 20 Nov 2019 | INR | 2,260 | 2,309.9 | 2,240 | 2,246.9 | 2,246.9 | -12.95 (-0.57%) | 1,284 |
| 19 Nov 2019 | INR | 2,335 | 2,365 | 2,231.05 | 2,259.85 | 2,259.85 | -120.15 (-5.05%) | 4,188 |
| 18 Nov 2019 | INR | 2,534 | 2,540 | 2,367 | 2,380 | 2,380 | -80.2 (-3.26%) | 1,185 |
| 15 Nov 2019 | INR | 2,412 | 2,497 | 2,412 | 2,460.2 | 2,460.2 | +27.65 (+1.14%) | 581 |
| 14 Nov 2019 | INR | 2,482 | 2,492.7 | 2,411.1 | 2,432.55 | 2,432.55 | -49.25 (-1.98%) | 1,210 |
| 13 Nov 2019 | INR | 2,554 | 2,573 | 2,450 | 2,481.8 | 2,481.8 | -90.65 (-3.52%) | 1,362 |
| 11 Nov 2019 | INR | 2,574.95 | 2,587.1 | 2,551 | 2,572.45 | 2,572.45 | -5.2 (-0.20%) | 672 |
| 8 Nov 2019 | INR | 2,629.85 | 2,699 | 2,560 | 2,577.65 | 2,577.65 | -36.4 (-1.39%) | 3,308 |
| 7 Nov 2019 | INR | 2,637.25 | 2,637.4 | 2,576.3 | 2,614.05 | 2,614.05 | +42.3 (+1.64%) | 688 |
| 6 Nov 2019 | INR | 2,560 | 2,599.9 | 2,550 | 2,571.75 | 2,571.75 | +7.4 (+0.29%) | 703 |
| 5 Nov 2019 | INR | 2,553 | 2,587 | 2,550 | 2,564.35 | 2,564.35 | -14.8 (-0.57%) | 467 |
| 4 Nov 2019 | INR | 2,593.5 | 2,619.3 | 2,566 | 2,579.15 | 2,579.15 | -24.2 (-0.93%) | 710 |
| 1 Nov 2019 | INR | 2,510 | 2,684.75 | 2,510 | 2,603.35 | 2,603.35 | -59.55 (-2.24%) | 649 |
| 31 Oct 2019 | INR | 2,700 | 2,729.8 | 2,660.1 | 2,662.9 | 2,662.9 | -12.5 (-0.47%) | 343 |
| 30 Oct 2019 | INR | 2,656.05 | 2,719.25 | 2,655.45 | 2,675.4 | 2,675.4 | +23.5 (+0.89%) | 1,103 |
| 29 Oct 2019 | INR | 2,666 | 2,728.85 | 2,644 | 2,651.9 | 2,651.9 | +7.95 (+0.30%) | 708 |
