| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 1,175 | 1,184.9 | 1,160 | 1,165 | 1,165 | -5.3 (-0.45%) | 1,419 |
| 9 Dec 2019 | INR | 1,161.45 | 1,189.7 | 1,160 | 1,170.3 | 1,170.3 | -26.55 (-2.22%) | 989 |
| 6 Dec 2019 | INR | 1,172 | 1,203.9 | 1,140 | 1,196.85 | 1,196.85 | +6.85 (+0.58%) | 5,542 |
| 5 Dec 2019 | INR | 1,180.65 | 1,196 | 1,180.65 | 1,190 | 1,190 | 0.0 (0.0%) | 156 |
| 4 Dec 2019 | INR | 1,170 | 1,193.05 | 1,161 | 1,190 | 1,190 | +19.7 (+1.68%) | 918 |
| 3 Dec 2019 | INR | 1,194 | 1,194 | 1,165 | 1,170.3 | 1,170.3 | +4.55 (+0.39%) | 624 |
| 2 Dec 2019 | INR | 1,213.1 | 1,244 | 1,156.5 | 1,165.75 | 1,165.75 | -44.75 (-3.70%) | 1,605 |
| 29 Nov 2019 | INR | 1,235 | 1,249.95 | 1,205.25 | 1,210.5 | 1,210.5 | -32.45 (-2.61%) | 1,212 |
| 28 Nov 2019 | INR | 1,245.9 | 1,269 | 1,220.1 | 1,242.95 | 1,242.95 | +24 (+1.97%) | 1,708 |
| 27 Nov 2019 | INR | 1,220.05 | 1,240 | 1,200 | 1,218.95 | 1,218.95 | -9 (-0.73%) | 3,791 |
| 26 Nov 2019 | INR | 1,221.1 | 1,299.95 | 1,215.45 | 1,227.95 | 1,227.95 | -14.75 (-1.19%) | 26,115 |
| 25 Nov 2019 | INR | 1,266 | 1,266 | 1,235.1 | 1,242.7 | 1,242.7 | -16.85 (-1.34%) | 3,450 |
| 22 Nov 2019 | INR | 1,246.5 | 1,284.95 | 1,246.5 | 1,259.55 | 1,259.55 | -8.65 (-0.68%) | 259 |
| 21 Nov 2019 | INR | 1,270 | 1,288 | 1,250 | 1,268.2 | 1,268.2 | -16.7 (-1.30%) | 26,632 |
| 20 Nov 2019 | INR | 1,260 | 1,288 | 1,247 | 1,284.9 | 1,284.9 | +27.05 (+2.15%) | 615 |
| 19 Nov 2019 | INR | 1,260 | 1,288.4 | 1,252.1 | 1,257.85 | 1,257.85 | -9.15 (-0.72%) | 707 |
| 18 Nov 2019 | INR | 1,252 | 1,274 | 1,247.1 | 1,267 | 1,267 | -2.95 (-0.23%) | 946 |
| 15 Nov 2019 | INR | 1,258 | 1,293.25 | 1,250 | 1,269.95 | 1,269.95 | +9.1 (+0.72%) | 2,883 |
| 14 Nov 2019 | INR | 1,275 | 1,298 | 1,260 | 1,260.85 | 1,260.85 | -17.65 (-1.38%) | 978 |
| 13 Nov 2019 | INR | 1,335.95 | 1,337 | 1,274.5 | 1,278.5 | 1,278.5 | -5.6 (-0.44%) | 26,509 |
| 11 Nov 2019 | INR | 1,275 | 1,305 | 1,275 | 1,284.1 | 1,284.1 | -11.75 (-0.91%) | 1,790 |
| 8 Nov 2019 | INR | 1,230 | 1,299 | 1,217.1 | 1,295.85 | 1,295.85 | +19.15 (+1.50%) | 764 |
| 7 Nov 2019 | INR | 1,300 | 1,322 | 1,273.6 | 1,276.7 | 1,276.7 | -12 (-0.93%) | 2,761 |
| 6 Nov 2019 | INR | 1,310 | 1,310 | 1,270 | 1,288.7 | 1,288.7 | -42.35 (-3.18%) | 7,224 |
| 5 Nov 2019 | INR | 1,325 | 1,368 | 1,312.1 | 1,331.05 | 1,331.05 | -8.7 (-0.65%) | 3,722 |
| 4 Nov 2019 | INR | 1,268 | 1,355 | 1,265.1 | 1,339.75 | 1,339.75 | +69.55 (+5.48%) | 7,245 |
| 1 Nov 2019 | INR | 1,303.95 | 1,303.95 | 1,216.05 | 1,270.2 | 1,270.2 | -3.8 (-0.30%) | 1,555 |
| 31 Oct 2019 | INR | 1,259.7 | 1,284.9 | 1,235.2 | 1,274 | 1,274 | +37.25 (+3.01%) | 2,765 |
| 30 Oct 2019 | INR | 1,240 | 1,255 | 1,225 | 1,236.75 | 1,236.75 | +0.45 (+0.04%) | 936 |
| 29 Oct 2019 | INR | 1,225 | 1,269.95 | 1,225 | 1,236.3 | 1,236.3 | +0.3 (+0.02%) | 2,664 |
