| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,173 | 1,186 | 1,165.85 | 1,178.05 | 1,178.05 | +6.05 (+0.52%) | 1,092,070 |
| 6 Dec 2019 | INR | 1,189.8 | 1,189.8 | 1,168.9 | 1,172 | 1,172 | -12.25 (-1.03%) | 1,026,657 |
| 5 Dec 2019 | INR | 1,180 | 1,204.6 | 1,175 | 1,184.25 | 1,184.25 | +9.6 (+0.82%) | 3,637,705 |
| 4 Dec 2019 | INR | 1,154.7 | 1,178 | 1,153 | 1,174.65 | 1,174.65 | +16.5 (+1.42%) | 1,388,528 |
| 3 Dec 2019 | INR | 1,155 | 1,170 | 1,150.1 | 1,158.15 | 1,158.15 | +4.35 (+0.38%) | 1,315,825 |
| 2 Dec 2019 | INR | 1,160 | 1,161 | 1,142.5 | 1,153.8 | 1,153.8 | -5.9 (-0.51%) | 1,016,807 |
| 29 Nov 2019 | INR | 1,173 | 1,178.55 | 1,155 | 1,159.7 | 1,159.7 | -9.8 (-0.84%) | 1,244,953 |
| 28 Nov 2019 | INR | 1,172 | 1,172 | 1,160.35 | 1,169.5 | 1,169.5 | +2.35 (+0.20%) | 1,031,591 |
| 27 Nov 2019 | INR | 1,170 | 1,182.5 | 1,161 | 1,167.15 | 1,167.15 | +1.05 (+0.09%) | 1,587,451 |
| 26 Nov 2019 | INR | 1,166.9 | 1,184.75 | 1,162.2 | 1,166.1 | 1,166.1 | +2.5 (+0.21%) | 4,025,257 |
| 25 Nov 2019 | INR | 1,149.9 | 1,166.95 | 1,143.1 | 1,163.6 | 1,163.6 | +28 (+2.47%) | 2,270,744 |
| 22 Nov 2019 | INR | 1,148 | 1,150.7 | 1,123.2 | 1,135.6 | 1,135.6 | -12.65 (-1.10%) | 2,320,184 |
| 21 Nov 2019 | INR | 1,163 | 1,170 | 1,144 | 1,148.25 | 1,148.25 | -14.6 (-1.26%) | 1,417,102 |
| 20 Nov 2019 | INR | 1,166 | 1,167.5 | 1,156.4 | 1,162.85 | 1,162.85 | -0.35 (-0.03%) | 920,219 |
| 19 Nov 2019 | INR | 1,158.8 | 1,167.8 | 1,153.1 | 1,163.2 | 1,163.2 | +4.4 (+0.38%) | 1,109,428 |
| 18 Nov 2019 | INR | 1,160.15 | 1,164.5 | 1,152.8 | 1,158.8 | 1,158.8 | +0.35 (+0.03%) | 1,132,129 |
| 15 Nov 2019 | INR | 1,173 | 1,174.8 | 1,155.9 | 1,158.45 | 1,158.45 | -10.65 (-0.91%) | 1,506,407 |
| 14 Nov 2019 | INR | 1,164 | 1,176.3 | 1,162 | 1,169.1 | 1,169.1 | +10.05 (+0.87%) | 2,571,355 |
| 13 Nov 2019 | INR | 1,155.7 | 1,167 | 1,150.1 | 1,159.05 | 1,159.05 | +3.35 (+0.29%) | 2,336,007 |
| 11 Nov 2019 | INR | 1,156.75 | 1,163.75 | 1,137.65 | 1,155.7 | 1,155.7 | -1.05 (-0.09%) | 2,357,413 |
| 8 Nov 2019 | INR | 1,167.2 | 1,172.95 | 1,154 | 1,156.75 | 1,156.75 | -10.45 (-0.90%) | 2,796,511 |
| 7 Nov 2019 | INR | 1,161 | 1,179 | 1,156.45 | 1,167.2 | 1,167.2 | +11.1 (+0.96%) | 6,500,446 |
| 6 Nov 2019 | INR | 1,165 | 1,199 | 1,150 | 1,156.1 | 1,156.1 | -127.7 (-9.95%) | 18,294,122 |
| 5 Nov 2019 | INR | 1,295 | 1,306.25 | 1,277.5 | 1,283.8 | 1,283.8 | -15 (-1.15%) | 2,881,634 |
| 4 Nov 2019 | INR | 1,311 | 1,311 | 1,282.1 | 1,298.8 | 1,298.8 | -3.1 (-0.24%) | 1,706,003 |
| 1 Nov 2019 | INR | 1,331.8 | 1,333.35 | 1,287.05 | 1,301.9 | 1,301.9 | -29.3 (-2.20%) | 2,491,686 |
| 31 Oct 2019 | INR | 1,322 | 1,336 | 1,319.65 | 1,331.2 | 1,331.2 | +15.05 (+1.14%) | 1,533,763 |
| 30 Oct 2019 | INR | 1,347 | 1,347 | 1,312 | 1,316.15 | 1,316.15 | -16.45 (-1.23%) | 1,681,593 |
| 29 Oct 2019 | INR | 1,320 | 1,340 | 1,293.2 | 1,332.6 | 1,332.6 | +12.7 (+0.96%) | 2,030,358 |
| 27 Oct 2019 | INR | 1,338.95 | 1,341.8 | 1,315.7 | 1,319.9 | 1,319.9 | -15.1 (-1.13%) | 470,393 |
