| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,669 | 1,669 | 1,651.4 | 1,659.1 | 1,659.1 | +0.25 (+0.02%) | 134,001 |
| 9 Dec 2019 | INR | 1,677 | 1,679.4 | 1,657 | 1,658.85 | 1,658.85 | -15.45 (-0.92%) | 52,284 |
| 6 Dec 2019 | INR | 1,650 | 1,679 | 1,644.35 | 1,674.3 | 1,674.3 | +24.35 (+1.48%) | 119,872 |
| 5 Dec 2019 | INR | 1,655.05 | 1,659.9 | 1,640.5 | 1,649.95 | 1,649.95 | -1.8 (-0.11%) | 97,940 |
| 4 Dec 2019 | INR | 1,649.7 | 1,659.5 | 1,633 | 1,651.75 | 1,651.75 | +5.3 (+0.32%) | 130,195 |
| 3 Dec 2019 | INR | 1,635 | 1,650 | 1,632 | 1,646.45 | 1,646.45 | +13.45 (+0.82%) | 139,469 |
| 2 Dec 2019 | INR | 1,614.4 | 1,636.1 | 1,600.25 | 1,633 | 1,633 | +18.6 (+1.15%) | 376,481 |
| 29 Nov 2019 | INR | 1,600.05 | 1,621.5 | 1,592.9 | 1,614.4 | 1,614.4 | -1 (-0.06%) | 31,994 |
| 28 Nov 2019 | INR | 1,612.15 | 1,626 | 1,607.55 | 1,615.4 | 1,615.4 | -3.15 (-0.19%) | 38,781 |
| 27 Nov 2019 | INR | 1,607 | 1,624 | 1,602.15 | 1,618.55 | 1,618.55 | +14.6 (+0.91%) | 45,215 |
| 26 Nov 2019 | INR | 1,608 | 1,610.45 | 1,592.35 | 1,603.95 | 1,603.95 | -0.9 (-0.06%) | 40,356 |
| 25 Nov 2019 | INR | 1,568.5 | 1,606.4 | 1,568.5 | 1,604.85 | 1,604.85 | +36.35 (+2.32%) | 54,000 |
| 22 Nov 2019 | INR | 1,595 | 1,595 | 1,565.25 | 1,568.5 | 1,568.5 | -26.85 (-1.68%) | 48,330 |
| 21 Nov 2019 | INR | 1,604.9 | 1,605 | 1,587.05 | 1,595.35 | 1,595.35 | -3.75 (-0.23%) | 186,677 |
| 20 Nov 2019 | INR | 1,623.3 | 1,623.3 | 1,595.55 | 1,599.1 | 1,599.1 | -24.2 (-1.49%) | 83,241 |
| 19 Nov 2019 | INR | 1,631 | 1,631 | 1,614.85 | 1,623.3 | 1,623.3 | -4.05 (-0.25%) | 63,477 |
| 18 Nov 2019 | INR | 1,626 | 1,635 | 1,617.4 | 1,627.35 | 1,627.35 | +4.35 (+0.27%) | 64,894 |
| 15 Nov 2019 | INR | 1,614.9 | 1,629 | 1,602.95 | 1,623 | 1,623 | +25.5 (+1.60%) | 95,010 |
| 14 Nov 2019 | INR | 1,606 | 1,610.25 | 1,584.85 | 1,597.5 | 1,597.5 | -7.95 (-0.50%) | 61,366 |
| 13 Nov 2019 | INR | 1,617 | 1,627.45 | 1,601.6 | 1,605.45 | 1,605.45 | -11.45 (-0.71%) | 62,832 |
| 11 Nov 2019 | INR | 1,597 | 1,620 | 1,592.85 | 1,616.9 | 1,616.9 | +16.7 (+1.04%) | 76,842 |
| 8 Nov 2019 | INR | 1,581 | 1,606.95 | 1,573 | 1,600.2 | 1,600.2 | +15.95 (+1.01%) | 60,244 |
| 7 Nov 2019 | INR | 1,577 | 1,586.45 | 1,559.75 | 1,584.25 | 1,584.25 | +12.8 (+0.81%) | 47,716 |
| 6 Nov 2019 | INR | 1,560 | 1,587.55 | 1,541.6 | 1,571.45 | 1,571.45 | +17.6 (+1.13%) | 93,259 |
| 5 Nov 2019 | INR | 1,570.05 | 1,570.8 | 1,550.4 | 1,553.85 | 1,553.85 | -15.95 (-1.02%) | 57,680 |
| 4 Nov 2019 | INR | 1,580 | 1,596 | 1,564.8 | 1,569.8 | 1,569.8 | -10.4 (-0.66%) | 39,073 |
| 1 Nov 2019 | INR | 1,573 | 1,585 | 1,564.5 | 1,580.2 | 1,580.2 | +7.05 (+0.45%) | 57,122 |
| 31 Oct 2019 | INR | 1,579 | 1,605.55 | 1,566 | 1,573.15 | 1,573.15 | -5.65 (-0.36%) | 76,368 |
| 30 Oct 2019 | INR | 1,576.15 | 1,588 | 1,576.15 | 1,578.8 | 1,578.8 | +3.75 (+0.24%) | 42,613 |
| 29 Oct 2019 | INR | 1,598.8 | 1,598.8 | 1,568.8 | 1,575.05 | 1,575.05 | -12.85 (-0.81%) | 107,177 |
