| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,514 | 1,527.95 | 1,482.05 | 1,500.6 | 1,500.6 | -10 (-0.66%) | 100,621 |
| 6 Dec 2019 | INR | 1,497.8 | 1,519 | 1,468.95 | 1,510.6 | 1,510.6 | +22.4 (+1.51%) | 76,118 |
| 5 Dec 2019 | INR | 1,491.95 | 1,510 | 1,469.75 | 1,488.2 | 1,488.2 | +5.7 (+0.38%) | 428,948 |
| 4 Dec 2019 | INR | 1,464.95 | 1,486.3 | 1,450 | 1,482.5 | 1,482.5 | +19.05 (+1.30%) | 111,270 |
| 3 Dec 2019 | INR | 1,482.95 | 1,482.95 | 1,450 | 1,463.45 | 1,463.45 | -8.5 (-0.58%) | 74,732 |
| 2 Dec 2019 | INR | 1,510 | 1,518 | 1,468 | 1,471.95 | 1,471.95 | -18.8 (-1.26%) | 121,429 |
| 29 Nov 2019 | INR | 1,463.9 | 1,499 | 1,459 | 1,490.75 | 1,490.75 | +19.9 (+1.35%) | 63,728 |
| 28 Nov 2019 | INR | 1,465 | 1,477 | 1,456.85 | 1,470.85 | 1,470.85 | +5.1 (+0.35%) | 22,331 |
| 27 Nov 2019 | INR | 1,454 | 1,481 | 1,449 | 1,465.75 | 1,465.75 | +11.5 (+0.79%) | 32,805 |
| 26 Nov 2019 | INR | 1,479 | 1,484 | 1,448 | 1,454.25 | 1,454.25 | -24.45 (-1.65%) | 149,623 |
| 25 Nov 2019 | INR | 1,484 | 1,486.75 | 1,472 | 1,478.7 | 1,478.7 | +10.25 (+0.70%) | 70,952 |
| 22 Nov 2019 | INR | 1,450 | 1,489.8 | 1,446.05 | 1,468.45 | 1,468.45 | +27.45 (+1.90%) | 110,942 |
| 21 Nov 2019 | INR | 1,447.5 | 1,450 | 1,421.5 | 1,441 | 1,441 | +4 (+0.28%) | 133,262 |
| 20 Nov 2019 | INR | 1,427 | 1,448 | 1,411.1 | 1,437 | 1,437 | +17.95 (+1.26%) | 120,332 |
| 19 Nov 2019 | INR | 1,437.5 | 1,437.5 | 1,414.5 | 1,419.05 | 1,419.05 | -11.25 (-0.79%) | 198,532 |
| 18 Nov 2019 | INR | 1,423 | 1,435.9 | 1,398 | 1,430.3 | 1,430.3 | +8.5 (+0.60%) | 156,090 |
| 15 Nov 2019 | INR | 1,414.5 | 1,432 | 1,414 | 1,421.8 | 1,421.8 | +8.7 (+0.62%) | 78,624 |
| 14 Nov 2019 | INR | 1,438.95 | 1,449.85 | 1,395 | 1,413.1 | 1,413.1 | -16.25 (-1.14%) | 139,271 |
| 13 Nov 2019 | INR | 1,450.05 | 1,460 | 1,425 | 1,429.35 | 1,429.35 | -18.4 (-1.27%) | 100,460 |
| 11 Nov 2019 | INR | 1,455.1 | 1,469 | 1,441.05 | 1,447.75 | 1,447.75 | -6.9 (-0.47%) | 43,105 |
| 8 Nov 2019 | INR | 1,466 | 1,474.05 | 1,447 | 1,454.65 | 1,454.65 | -9.2 (-0.63%) | 71,132 |
| 7 Nov 2019 | INR | 1,460 | 1,476.9 | 1,453 | 1,463.85 | 1,463.85 | +11.05 (+0.76%) | 62,297 |
| 6 Nov 2019 | INR | 1,502.9 | 1,510.75 | 1,445 | 1,452.8 | 1,452.8 | -48.25 (-3.21%) | 137,922 |
| 5 Nov 2019 | INR | 1,502 | 1,510 | 1,489.65 | 1,501.05 | 1,501.05 | +0.2 (+0.01%) | 125,081 |
| 4 Nov 2019 | INR | 1,510 | 1,515 | 1,498 | 1,500.85 | 1,500.85 | -4.95 (-0.33%) | 98,881 |
| 1 Nov 2019 | INR | 1,502.9 | 1,511 | 1,492.55 | 1,505.8 | 1,505.8 | +2.15 (+0.14%) | 65,540 |
| 31 Oct 2019 | INR | 1,508 | 1,509.65 | 1,488 | 1,503.65 | 1,503.65 | +1 (+0.07%) | 95,470 |
| 30 Oct 2019 | INR | 1,486.1 | 1,515 | 1,475.3 | 1,502.65 | 1,502.65 | +18.75 (+1.26%) | 91,889 |
| 29 Oct 2019 | INR | 1,490 | 1,497.95 | 1,465.2 | 1,483.9 | 1,483.9 | -5.15 (-0.35%) | 60,898 |
| 27 Oct 2019 | INR | 1,475 | 1,494.8 | 1,474.85 | 1,489.05 | 1,489.05 | +28.7 (+1.97%) | 23,865 |
