| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,391.7 | 1,396.45 | 1,340.1 | 1,349.5 | 1,349.5 | -34.45 (-2.49%) | 45,545 |
| 6 Dec 2019 | INR | 1,394.95 | 1,445 | 1,364 | 1,383.95 | 1,383.95 | +1.65 (+0.12%) | 94,842 |
| 5 Dec 2019 | INR | 1,324.5 | 1,437 | 1,324.45 | 1,382.3 | 1,382.3 | +52.45 (+3.94%) | 190,314 |
| 4 Dec 2019 | INR | 1,346.4 | 1,358.05 | 1,311 | 1,329.85 | 1,329.85 | -16.55 (-1.23%) | 46,220 |
| 3 Dec 2019 | INR | 1,356.3 | 1,385 | 1,335.65 | 1,346.4 | 1,346.4 | +2.05 (+0.15%) | 65,451 |
| 2 Dec 2019 | INR | 1,355.9 | 1,377.7 | 1,328.05 | 1,344.35 | 1,344.35 | -11.55 (-0.85%) | 43,583 |
| 29 Nov 2019 | INR | 1,386.9 | 1,386.9 | 1,352.3 | 1,355.9 | 1,355.9 | -21.55 (-1.56%) | 48,543 |
| 28 Nov 2019 | INR | 1,410 | 1,424 | 1,365.2 | 1,377.45 | 1,377.45 | -19.5 (-1.40%) | 63,666 |
| 27 Nov 2019 | INR | 1,388 | 1,415 | 1,355 | 1,396.95 | 1,396.95 | +22.5 (+1.64%) | 55,246 |
| 26 Nov 2019 | INR | 1,323.65 | 1,417.8 | 1,319.3 | 1,374.45 | 1,374.45 | +44.35 (+3.33%) | 70,910 |
| 25 Nov 2019 | INR | 1,359 | 1,375 | 1,320 | 1,330.1 | 1,330.1 | -16.1 (-1.20%) | 45,818 |
| 22 Nov 2019 | INR | 1,319.4 | 1,358.95 | 1,297.1 | 1,346.2 | 1,346.2 | +33.8 (+2.58%) | 47,431 |
| 21 Nov 2019 | INR | 1,337.6 | 1,339 | 1,301.3 | 1,312.4 | 1,312.4 | -12.3 (-0.93%) | 44,203 |
| 20 Nov 2019 | INR | 1,350 | 1,350 | 1,319.3 | 1,324.7 | 1,324.7 | -15.5 (-1.16%) | 45,292 |
| 19 Nov 2019 | INR | 1,298 | 1,358.8 | 1,294.95 | 1,340.2 | 1,340.2 | +42.05 (+3.24%) | 59,491 |
| 18 Nov 2019 | INR | 1,329.7 | 1,333.85 | 1,277 | 1,298.15 | 1,298.15 | -19.55 (-1.48%) | 48,606 |
| 15 Nov 2019 | INR | 1,346 | 1,357.3 | 1,310 | 1,317.7 | 1,317.7 | -19.5 (-1.46%) | 53,414 |
| 14 Nov 2019 | INR | 1,320 | 1,420 | 1,320 | 1,337.2 | 1,337.2 | +84.3 (+6.73%) | 171,252 |
| 13 Nov 2019 | INR | 1,220.8 | 1,279.8 | 1,214 | 1,252.9 | 1,252.9 | +42.1 (+3.48%) | 48,758 |
| 11 Nov 2019 | INR | 1,190 | 1,229 | 1,182.8 | 1,210.8 | 1,210.8 | +19.75 (+1.66%) | 53,225 |
| 8 Nov 2019 | INR | 1,197.95 | 1,204 | 1,176.6 | 1,191.05 | 1,191.05 | -11.9 (-0.99%) | 50,407 |
| 7 Nov 2019 | INR | 1,222.95 | 1,228.4 | 1,180.1 | 1,202.95 | 1,202.95 | -8.95 (-0.74%) | 42,077 |
| 6 Nov 2019 | INR | 1,218 | 1,236 | 1,194.85 | 1,211.9 | 1,211.9 | +0.5 (+0.04%) | 47,975 |
| 5 Nov 2019 | INR | 1,219.9 | 1,225 | 1,192.3 | 1,211.4 | 1,211.4 | -0.1 (-0.01%) | 44,139 |
| 4 Nov 2019 | INR | 1,219 | 1,219 | 1,190.3 | 1,211.5 | 1,211.5 | +6.3 (+0.52%) | 47,130 |
| 1 Nov 2019 | INR | 1,213.55 | 1,219.7 | 1,192 | 1,205.2 | 1,205.2 | -11.95 (-0.98%) | 44,670 |
| 31 Oct 2019 | INR | 1,238.1 | 1,249.5 | 1,200 | 1,217.15 | 1,217.15 | -15.5 (-1.26%) | 48,001 |
| 30 Oct 2019 | INR | 1,237.95 | 1,248.8 | 1,219 | 1,232.65 | 1,232.65 | +2.35 (+0.19%) | 43,411 |
| 29 Oct 2019 | INR | 1,224 | 1,234.75 | 1,205 | 1,230.3 | 1,230.3 | +16.85 (+1.39%) | 42,002 |
| 27 Oct 2019 | INR | 1,230.6 | 1,248.8 | 1,202.3 | 1,213.45 | 1,213.45 | -5.6 (-0.46%) | 28,255 |
