| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 856.8 | 864.7 | 831.55 | 839.2 | 839.2 | -17.7 (-2.07%) | 76,554 |
| 9 Dec 2019 | INR | 855.9 | 879.5 | 847.5 | 856.9 | 856.9 | +6.85 (+0.81%) | 113,250 |
| 6 Dec 2019 | INR | 863 | 869 | 843.75 | 850.05 | 850.05 | -12.45 (-1.44%) | 88,953 |
| 5 Dec 2019 | INR | 808.5 | 867.95 | 807.45 | 862.5 | 862.5 | +55.35 (+6.86%) | 264,692 |
| 4 Dec 2019 | INR | 781.55 | 810.1 | 781.55 | 807.15 | 807.15 | +19.6 (+2.49%) | 52,388 |
| 3 Dec 2019 | INR | 791.35 | 795 | 778.5 | 787.55 | 787.55 | -1.05 (-0.13%) | 34,997 |
| 2 Dec 2019 | INR | 807 | 809.8 | 785.8 | 788.6 | 788.6 | -17.95 (-2.23%) | 27,411 |
| 29 Nov 2019 | INR | 801 | 816.5 | 799.75 | 806.55 | 806.55 | +7.35 (+0.92%) | 36,196 |
| 28 Nov 2019 | INR | 800.85 | 805.5 | 788.8 | 799.2 | 799.2 | +1.5 (+0.19%) | 31,867 |
| 27 Nov 2019 | INR | 799.8 | 808 | 791.1 | 797.7 | 797.7 | +1.45 (+0.18%) | 46,197 |
| 26 Nov 2019 | INR | 800 | 825.35 | 792 | 796.25 | 796.25 | -2.3 (-0.29%) | 76,004 |
| 25 Nov 2019 | INR | 789 | 804 | 785.5 | 798.55 | 798.55 | +10.25 (+1.30%) | 34,569 |
| 22 Nov 2019 | INR | 800.95 | 801.1 | 783.55 | 788.3 | 788.3 | -10.4 (-1.30%) | 21,658 |
| 21 Nov 2019 | INR | 816 | 822.75 | 795.75 | 798.7 | 798.7 | -14 (-1.72%) | 26,467 |
| 20 Nov 2019 | INR | 816 | 816 | 796.35 | 812.7 | 812.7 | +3 (+0.37%) | 38,564 |
| 19 Nov 2019 | INR | 794.35 | 830 | 793.8 | 809.7 | 809.7 | +18.85 (+2.38%) | 102,942 |
| 18 Nov 2019 | INR | 800 | 800 | 782.9 | 790.85 | 790.85 | -1.85 (-0.23%) | 14,522 |
| 15 Nov 2019 | INR | 796.8 | 807.6 | 786.8 | 792.7 | 792.7 | 0.0 (0.0%) | 36,823 |
| 14 Nov 2019 | INR | 793.05 | 797 | 784 | 792.7 | 792.7 | +0.95 (+0.12%) | 30,418 |
| 13 Nov 2019 | INR | 807.4 | 813.2 | 788.05 | 791.75 | 791.75 | -15.65 (-1.94%) | 50,440 |
| 11 Nov 2019 | INR | 811 | 815.35 | 802.5 | 807.4 | 807.4 | -3.45 (-0.43%) | 22,850 |
| 8 Nov 2019 | INR | 818.95 | 841.05 | 807.05 | 810.85 | 810.85 | -2.85 (-0.35%) | 83,968 |
| 7 Nov 2019 | INR | 812 | 823.8 | 801 | 813.7 | 813.7 | +3.9 (+0.48%) | 49,336 |
| 6 Nov 2019 | INR | 810 | 822.05 | 807.85 | 809.8 | 809.8 | +0.3 (+0.04%) | 35,442 |
| 5 Nov 2019 | INR | 828.2 | 830.25 | 807.2 | 809.5 | 809.5 | -18.7 (-2.26%) | 36,840 |
| 4 Nov 2019 | INR | 833 | 838.75 | 823.6 | 828.2 | 828.2 | -1.15 (-0.14%) | 35,957 |
| 1 Nov 2019 | INR | 819 | 836.8 | 812.55 | 829.35 | 829.35 | +10.45 (+1.28%) | 57,718 |
| 31 Oct 2019 | INR | 826 | 831 | 816.2 | 818.9 | 818.9 | -4.55 (-0.55%) | 39,222 |
| 30 Oct 2019 | INR | 805 | 827 | 801.2 | 823.45 | 823.45 | +20.95 (+2.61%) | 75,216 |
| 29 Oct 2019 | INR | 791 | 817.75 | 782.4 | 802.5 | 802.5 | +40.95 (+5.38%) | 103,987 |
