| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,480 | 1,485 | 1,463.1 | 1,474.8 | 1,474.8 | -0.35 (-0.02%) | 203,357 |
| 6 Dec 2019 | INR | 1,483.7 | 1,489.65 | 1,456.4 | 1,475.15 | 1,475.15 | -3.9 (-0.26%) | 286,715 |
| 5 Dec 2019 | INR | 1,487 | 1,494.9 | 1,469.15 | 1,479.05 | 1,479.05 | -6.75 (-0.45%) | 246,746 |
| 4 Dec 2019 | INR | 1,476 | 1,503.7 | 1,460.05 | 1,485.8 | 1,485.8 | +8.65 (+0.59%) | 684,849 |
| 3 Dec 2019 | INR | 1,478.1 | 1,493.5 | 1,466 | 1,477.15 | 1,477.15 | -5.55 (-0.37%) | 382,335 |
| 2 Dec 2019 | INR | 1,470.1 | 1,489 | 1,463.1 | 1,482.7 | 1,482.7 | +12.5 (+0.85%) | 265,743 |
| 29 Nov 2019 | INR | 1,486.25 | 1,498 | 1,461.05 | 1,470.2 | 1,470.2 | -16.65 (-1.12%) | 401,229 |
| 28 Nov 2019 | INR | 1,481 | 1,493.9 | 1,465.7 | 1,486.85 | 1,486.85 | +12.6 (+0.85%) | 476,410 |
| 27 Nov 2019 | INR | 1,479.8 | 1,484 | 1,448 | 1,474.25 | 1,474.25 | -19.65 (-1.32%) | 1,143,254 |
| 26 Nov 2019 | INR | 1,530 | 1,542.15 | 1,462.15 | 1,493.9 | 1,493.9 | -27.7 (-1.82%) | 7,621,739 |
| 25 Nov 2019 | INR | 1,494 | 1,527.65 | 1,491.55 | 1,521.6 | 1,521.6 | +32.05 (+2.15%) | 1,021,393 |
| 22 Nov 2019 | INR | 1,543.2 | 1,544 | 1,470.3 | 1,489.55 | 1,489.55 | -53.6 (-3.47%) | 1,465,111 |
| 21 Nov 2019 | INR | 1,548 | 1,551.6 | 1,524.1 | 1,543.15 | 1,543.15 | -0.05 (0.0%) | 864,546 |
| 20 Nov 2019 | INR | 1,570 | 1,597.95 | 1,506 | 1,543.2 | 1,543.2 | -35.8 (-2.27%) | 2,267,097 |
| 19 Nov 2019 | INR | 1,554.05 | 1,590 | 1,545.55 | 1,579 | 1,579 | +24.4 (+1.57%) | 849,421 |
| 18 Nov 2019 | INR | 1,575.5 | 1,597.7 | 1,545.9 | 1,554.6 | 1,554.6 | -21.2 (-1.35%) | 1,109,303 |
| 15 Nov 2019 | INR | 1,613.3 | 1,623.2 | 1,564.6 | 1,575.8 | 1,575.8 | -36.7 (-2.28%) | 995,367 |
| 14 Nov 2019 | INR | 1,635 | 1,650.15 | 1,608.25 | 1,612.5 | 1,612.5 | -22.05 (-1.35%) | 582,704 |
| 13 Nov 2019 | INR | 1,689 | 1,695 | 1,624 | 1,634.55 | 1,634.55 | -40.65 (-2.43%) | 842,980 |
| 11 Nov 2019 | INR | 1,647 | 1,684.8 | 1,640 | 1,675.2 | 1,675.2 | +26.7 (+1.62%) | 587,190 |
| 8 Nov 2019 | INR | 1,673.95 | 1,683 | 1,640.2 | 1,648.5 | 1,648.5 | -16.55 (-0.99%) | 959,073 |
| 7 Nov 2019 | INR | 1,686.7 | 1,699.95 | 1,659 | 1,665.05 | 1,665.05 | -17.7 (-1.05%) | 649,773 |
| 6 Nov 2019 | INR | 1,680 | 1,708.95 | 1,660.1 | 1,682.75 | 1,682.75 | +5.35 (+0.32%) | 589,679 |
| 5 Nov 2019 | INR | 1,679.5 | 1,686.05 | 1,640.2 | 1,677.4 | 1,677.4 | -6.05 (-0.36%) | 440,520 |
| 4 Nov 2019 | INR | 1,680.1 | 1,696.7 | 1,662.05 | 1,683.45 | 1,683.45 | +11.8 (+0.71%) | 525,063 |
| 1 Nov 2019 | INR | 1,666.45 | 1,693.4 | 1,661.75 | 1,671.65 | 1,671.65 | +15.55 (+0.94%) | 445,320 |
| 31 Oct 2019 | INR | 1,658.6 | 1,676.95 | 1,648.2 | 1,656.1 | 1,656.1 | +4.8 (+0.29%) | 452,873 |
| 30 Oct 2019 | INR | 1,654.65 | 1,671 | 1,641.55 | 1,651.3 | 1,651.3 | +10.35 (+0.63%) | 319,316 |
| 29 Oct 2019 | INR | 1,627.9 | 1,662.95 | 1,624.05 | 1,640.95 | 1,640.95 | +17.15 (+1.06%) | 471,795 |
| 27 Oct 2019 | INR | 1,629 | 1,640 | 1,615 | 1,623.8 | 1,623.8 | +3.2 (+0.20%) | 39,096 |
