| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 715.55 | 718.65 | 710.2 | 714.25 | 714.25 | -2.65 (-0.37%) | 260,536 |
| 9 Dec 2019 | INR | 716.8 | 722.2 | 715.1 | 716.9 | 716.9 | +1.75 (+0.24%) | 448,298 |
| 6 Dec 2019 | INR | 717.9 | 720 | 709.65 | 715.15 | 715.15 | +0.5 (+0.07%) | 294,722 |
| 5 Dec 2019 | INR | 707.1 | 716.1 | 704.3 | 714.65 | 714.65 | +6.45 (+0.91%) | 860,862 |
| 4 Dec 2019 | INR | 695 | 710.4 | 694.35 | 708.2 | 708.2 | +9.85 (+1.41%) | 377,545 |
| 3 Dec 2019 | INR | 695.8 | 699.4 | 689 | 698.35 | 698.35 | +5.45 (+0.79%) | 384,709 |
| 2 Dec 2019 | INR | 702.35 | 704.35 | 690.35 | 692.9 | 692.9 | -3.05 (-0.44%) | 1,921,228 |
| 29 Nov 2019 | INR | 703 | 703.2 | 691.8 | 695.95 | 695.95 | -5.7 (-0.81%) | 166,618 |
| 28 Nov 2019 | INR | 698.5 | 703 | 694.4 | 701.65 | 701.65 | +5.6 (+0.80%) | 239,978 |
| 27 Nov 2019 | INR | 695.7 | 697.6 | 690.2 | 696.05 | 696.05 | +5.35 (+0.77%) | 147,999 |
| 26 Nov 2019 | INR | 701.2 | 707.2 | 686 | 690.7 | 690.7 | -7.3 (-1.05%) | 213,471 |
| 25 Nov 2019 | INR | 694.4 | 705 | 694 | 698 | 698 | +4.85 (+0.70%) | 233,214 |
| 22 Nov 2019 | INR | 713 | 713 | 685.1 | 693.15 | 693.15 | -20.6 (-2.89%) | 711,451 |
| 21 Nov 2019 | INR | 714.05 | 721.4 | 710.8 | 713.75 | 713.75 | +0.95 (+0.13%) | 320,743 |
| 20 Nov 2019 | INR | 712.65 | 715 | 706.2 | 712.8 | 712.8 | 0.0 (0.0%) | 294,235 |
| 19 Nov 2019 | INR | 710.9 | 714.4 | 706 | 712.8 | 712.8 | +7.25 (+1.03%) | 378,657 |
| 18 Nov 2019 | INR | 704.5 | 709.9 | 699.75 | 705.55 | 705.55 | +1.6 (+0.23%) | 237,120 |
| 15 Nov 2019 | INR | 707.3 | 712.65 | 702.15 | 703.95 | 703.95 | -1.4 (-0.20%) | 346,966 |
| 14 Nov 2019 | INR | 695 | 709.75 | 695 | 705.35 | 705.35 | +14.1 (+2.04%) | 603,556 |
| 13 Nov 2019 | INR | 695.5 | 699.95 | 688 | 691.25 | 691.25 | -13.25 (-1.88%) | 627,414 |
| 11 Nov 2019 | INR | 707 | 707.1 | 698.1 | 704.5 | 704.5 | -3.95 (-0.56%) | 289,378 |
| 8 Nov 2019 | INR | 722.5 | 724.45 | 705.6 | 708.45 | 708.45 | -11.5 (-1.60%) | 531,345 |
| 7 Nov 2019 | INR | 716 | 724 | 712.4 | 719.95 | 719.95 | +7.65 (+1.07%) | 511,202 |
| 6 Nov 2019 | INR | 697.6 | 721.5 | 691.7 | 712.3 | 712.3 | +16.5 (+2.37%) | 914,354 |
| 5 Nov 2019 | INR | 709 | 709 | 691.75 | 695.8 | 695.8 | -13.2 (-1.86%) | 852,025 |
| 4 Nov 2019 | INR | 684.4 | 732.5 | 678.3 | 709 | 709 | +21 (+3.05%) | 1,849,592 |
| 1 Nov 2019 | INR | 689.9 | 694 | 682.75 | 688 | 688 | +2.5 (+0.36%) | 600,344 |
| 31 Oct 2019 | INR | 669 | 695.25 | 666.45 | 685.5 | 685.5 | +25.05 (+3.79%) | 1,215,604 |
| 30 Oct 2019 | INR | 659 | 671 | 656.25 | 660.45 | 660.45 | +9.85 (+1.51%) | 914,388 |
| 29 Oct 2019 | INR | 654 | 654 | 647 | 650.6 | 650.6 | +13.05 (+2.05%) | 1,048,701 |
