| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 2,006 | 2,014.16 | 1,970.06 | 1,977.06 | 988.53 | -23.38 (-1.17%) | 18,750 |
| 5 Dec 2019 | INR | 2,000 | 2,013.4 | 1,980 | 2,000.44 | 1,000.22 | +14.68 (+0.74%) | 27,636 |
| 4 Dec 2019 | INR | 1,940 | 2,003.84 | 1,938.34 | 1,985.76 | 992.88 | +33.46 (+1.71%) | 209,660 |
| 3 Dec 2019 | INR | 1,976.84 | 1,998.66 | 1,941 | 1,952.3 | 976.15 | -24.54 (-1.24%) | 26,376 |
| 2 Dec 2019 | INR | 1,990.7 | 2,025 | 1,960 | 1,976.84 | 988.42 | -13.86 (-0.70%) | 58,010 |
| 29 Nov 2019 | INR | 1,984.4 | 2,010 | 1,971.5 | 1,990.7 | 995.35 | +15.14 (+0.77%) | 70,602 |
| 28 Nov 2019 | INR | 1,944 | 2,031 | 1,943 | 1,975.56 | 987.78 | +26.86 (+1.38%) | 74,234 |
| 27 Nov 2019 | INR | 1,945 | 1,957.84 | 1,936.1 | 1,948.7 | 974.35 | +4.94 (+0.25%) | 48,436 |
| 26 Nov 2019 | INR | 1,944.6 | 1,948.84 | 1,921 | 1,943.76 | 971.88 | +7 (+0.36%) | 55,708 |
| 25 Nov 2019 | INR | 1,949.34 | 1,974 | 1,935 | 1,936.76 | 968.38 | -12.58 (-0.65%) | 50,352 |
| 22 Nov 2019 | INR | 1,899.8 | 1,965 | 1,892.06 | 1,949.34 | 974.67 | +58.78 (+3.11%) | 75,070 |
| 21 Nov 2019 | INR | 1,894 | 1,901.94 | 1,886 | 1,890.56 | 945.28 | +4.5 (+0.24%) | 44,386 |
| 20 Nov 2019 | INR | 1,910 | 1,919.94 | 1,862 | 1,886.06 | 943.03 | -32.34 (-1.69%) | 111,118 |
| 19 Nov 2019 | INR | 1,935.9 | 1,955.66 | 1,905 | 1,918.4 | 959.2 | -4.76 (-0.25%) | 59,186 |
| 18 Nov 2019 | INR | 1,922.06 | 1,985 | 1,917 | 1,923.16 | 961.58 | -6.6 (-0.34%) | 79,044 |
| 15 Nov 2019 | INR | 1,978 | 1,978 | 1,920 | 1,929.76 | 964.88 | -16.34 (-0.84%) | 65,266 |
| 14 Nov 2019 | INR | 1,950.5 | 2,000 | 1,942.06 | 1,946.1 | 973.05 | -4.24 (-0.22%) | 69,298 |
| 13 Nov 2019 | INR | 2,068.94 | 2,068.94 | 1,941 | 1,950.34 | 975.17 | -122.56 (-5.91%) | 218,808 |
| 11 Nov 2019 | INR | 2,077.8 | 2,109.7 | 2,061 | 2,072.9 | 1,036.45 | +8.9 (+0.43%) | 30,184 |
| 8 Nov 2019 | INR | 2,068 | 2,088.5 | 2,060 | 2,064 | 1,032 | -18.3 (-0.88%) | 34,896 |
| 7 Nov 2019 | INR | 2,101 | 2,125 | 2,060.4 | 2,082.3 | 1,041.15 | -9.76 (-0.47%) | 37,788 |
| 6 Nov 2019 | INR | 2,159.4 | 2,175 | 2,085.36 | 2,092.06 | 1,046.03 | -68.34 (-3.16%) | 87,650 |
| 5 Nov 2019 | INR | 2,217.86 | 2,218 | 2,151.3 | 2,160.4 | 1,080.2 | -36.54 (-1.66%) | 53,390 |
| 4 Nov 2019 | INR | 2,170 | 2,227.56 | 2,168.94 | 2,196.94 | 1,098.47 | +28.74 (+1.33%) | 43,976 |
| 1 Nov 2019 | INR | 2,170 | 2,189.06 | 2,157.06 | 2,168.2 | 1,084.1 | +0.84 (+0.04%) | 19,476 |
| 31 Oct 2019 | INR | 2,197.8 | 2,205.2 | 2,151.1 | 2,167.36 | 1,083.68 | -6.44 (-0.30%) | 36,826 |
| 30 Oct 2019 | INR | 2,152.9 | 2,232 | 2,139 | 2,173.8 | 1,086.9 | +35.6 (+1.66%) | 79,414 |
| 29 Oct 2019 | INR | 2,128.8 | 2,160 | 2,120 | 2,138.2 | 1,069.1 | +19.2 (+0.91%) | 29,454 |
| 27 Oct 2019 | INR | 2,143.94 | 2,143.94 | 2,109 | 2,119 | 1,059.5 | +19.2 (+0.91%) | 9,998 |
| 25 Oct 2019 | INR | 2,134 | 2,134 | 2,095 | 2,099.8 | 1,049.9 | -10.4 (-0.49%) | 71,218 |
