| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 782.95 | 786 | 765.25 | 769.15 | 769.15 | -11.55 (-1.48%) | 3,087 |
| 9 Dec 2019 | INR | 783.95 | 798.15 | 777 | 780.7 | 780.7 | -1.7 (-0.22%) | 3,441 |
| 6 Dec 2019 | INR | 789 | 791.35 | 776.65 | 782.4 | 782.4 | -6.55 (-0.83%) | 1,457 |
| 5 Dec 2019 | INR | 793 | 798 | 784 | 788.95 | 788.95 | +0.7 (+0.09%) | 2,136 |
| 4 Dec 2019 | INR | 784 | 790.65 | 775.75 | 788.25 | 788.25 | +3 (+0.38%) | 1,950 |
| 3 Dec 2019 | INR | 795.05 | 797.75 | 784 | 785.25 | 785.25 | -10.5 (-1.32%) | 6,075 |
| 2 Dec 2019 | INR | 798.6 | 805.65 | 791 | 795.75 | 795.75 | -4.85 (-0.61%) | 4,784 |
| 29 Nov 2019 | INR | 803.95 | 821.7 | 795 | 800.6 | 800.6 | -5.4 (-0.67%) | 14,322 |
| 28 Nov 2019 | INR | 801 | 808.2 | 790.7 | 806 | 806 | +9.15 (+1.15%) | 10,699 |
| 27 Nov 2019 | INR | 796.95 | 800 | 784 | 796.85 | 796.85 | +13.9 (+1.78%) | 2,592 |
| 26 Nov 2019 | INR | 800.1 | 802 | 778 | 782.95 | 782.95 | -11.7 (-1.47%) | 8,513 |
| 25 Nov 2019 | INR | 790.75 | 802 | 788.4 | 794.65 | 794.65 | +2.45 (+0.31%) | 5,695 |
| 22 Nov 2019 | INR | 790 | 795.25 | 783.6 | 792.2 | 792.2 | +0.9 (+0.11%) | 5,326 |
| 21 Nov 2019 | INR | 806 | 806 | 788.95 | 791.3 | 791.3 | -11.45 (-1.43%) | 3,148 |
| 20 Nov 2019 | INR | 795 | 814.5 | 795 | 802.75 | 802.75 | +10.1 (+1.27%) | 8,230 |
| 19 Nov 2019 | INR | 796.45 | 798.6 | 786.75 | 792.65 | 792.65 | -0.45 (-0.06%) | 6,438 |
| 18 Nov 2019 | INR | 787.15 | 800.8 | 782.2 | 793.1 | 793.1 | +8.85 (+1.13%) | 2,419 |
| 15 Nov 2019 | INR | 784.3 | 793.9 | 781 | 784.25 | 784.25 | +1.55 (+0.20%) | 5,452 |
| 14 Nov 2019 | INR | 790 | 794.4 | 771.05 | 782.7 | 782.7 | -7 (-0.89%) | 4,481 |
| 13 Nov 2019 | INR | 799.15 | 799.15 | 786.15 | 789.7 | 789.7 | -6.05 (-0.76%) | 3,899 |
| 11 Nov 2019 | INR | 793.15 | 801.85 | 790.15 | 795.75 | 795.75 | +2.5 (+0.32%) | 4,959 |
| 8 Nov 2019 | INR | 804 | 812 | 790.05 | 793.25 | 793.25 | -9.15 (-1.14%) | 4,710 |
| 7 Nov 2019 | INR | 808.8 | 814.5 | 801 | 802.4 | 802.4 | +0.55 (+0.07%) | 10,006 |
| 6 Nov 2019 | INR | 793 | 806.4 | 786 | 801.85 | 801.85 | +10.5 (+1.33%) | 17,047 |
| 5 Nov 2019 | INR | 807.65 | 812.65 | 786 | 791.35 | 791.35 | -13.4 (-1.67%) | 21,213 |
| 4 Nov 2019 | INR | 801.7 | 823.55 | 801.7 | 804.75 | 804.75 | +3.85 (+0.48%) | 20,378 |
| 1 Nov 2019 | INR | 797.95 | 815.15 | 787 | 800.9 | 800.9 | +16.65 (+2.12%) | 22,889 |
| 31 Oct 2019 | INR | 798.9 | 798.9 | 780 | 784.25 | 784.25 | +8.7 (+1.12%) | 49,281 |
| 30 Oct 2019 | INR | 756 | 795.2 | 748 | 775.55 | 775.55 | +24.9 (+3.32%) | 56,852 |
| 29 Oct 2019 | INR | 750 | 758.85 | 739.5 | 750.65 | 750.65 | -3.8 (-0.50%) | 4,672 |
