| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 705 | 705.15 | 680 | 682.2 | 682.2 | -23.7 (-3.36%) | 16,697 |
| 9 Dec 2019 | INR | 723 | 725 | 703.9 | 705.9 | 705.9 | -8.15 (-1.14%) | 13,938 |
| 6 Dec 2019 | INR | 728 | 728 | 712 | 714.05 | 714.05 | -4.9 (-0.68%) | 17,716 |
| 5 Dec 2019 | INR | 734.9 | 734.9 | 713.5 | 718.95 | 718.95 | -10.5 (-1.44%) | 17,002 |
| 4 Dec 2019 | INR | 725 | 742.4 | 706.2 | 729.45 | 729.45 | +13.25 (+1.85%) | 41,753 |
| 3 Dec 2019 | INR | 710 | 733 | 710 | 716.2 | 716.2 | +9.8 (+1.39%) | 108,107 |
| 2 Dec 2019 | INR | 670 | 709.95 | 661.05 | 706.4 | 706.4 | +41.15 (+6.19%) | 75,227 |
| 29 Nov 2019 | INR | 660 | 668.1 | 657 | 665.25 | 665.25 | +6.75 (+1.03%) | 4,059 |
| 28 Nov 2019 | INR | 661.2 | 669 | 656 | 658.5 | 658.5 | +2.2 (+0.34%) | 4,212 |
| 27 Nov 2019 | INR | 671.55 | 671.6 | 655.1 | 656.3 | 656.3 | -6.25 (-0.94%) | 4,636 |
| 26 Nov 2019 | INR | 674 | 684 | 659.9 | 662.55 | 662.55 | -8.4 (-1.25%) | 7,807 |
| 25 Nov 2019 | INR | 673.8 | 680 | 669.5 | 670.95 | 670.95 | +0.65 (+0.10%) | 7,660 |
| 22 Nov 2019 | INR | 680 | 680 | 668 | 670.3 | 670.3 | -1.75 (-0.26%) | 6,040 |
| 21 Nov 2019 | INR | 685.05 | 690 | 671.05 | 672.05 | 672.05 | -9.1 (-1.34%) | 11,683 |
| 20 Nov 2019 | INR | 673.95 | 689.8 | 665 | 681.15 | 681.15 | +17.8 (+2.68%) | 24,821 |
| 19 Nov 2019 | INR | 657.05 | 674 | 650 | 663.35 | 663.35 | -1.75 (-0.26%) | 9,076 |
| 18 Nov 2019 | INR | 662 | 675 | 649 | 665.1 | 665.1 | +6.95 (+1.06%) | 17,091 |
| 15 Nov 2019 | INR | 658.2 | 662.45 | 655.1 | 658.15 | 658.15 | +4 (+0.61%) | 3,755 |
| 14 Nov 2019 | INR | 660 | 660 | 645 | 654.15 | 654.15 | -9.1 (-1.37%) | 7,128 |
| 13 Nov 2019 | INR | 657 | 681 | 640.6 | 663.25 | 663.25 | +12.2 (+1.87%) | 11,749 |
| 11 Nov 2019 | INR | 675.25 | 678.5 | 640 | 651.05 | 651.05 | -33.6 (-4.91%) | 22,612 |
| 8 Nov 2019 | INR | 709.95 | 718.05 | 676 | 684.65 | 684.65 | -22.75 (-3.22%) | 17,254 |
| 7 Nov 2019 | INR | 710 | 719 | 701.2 | 707.4 | 707.4 | +1.65 (+0.23%) | 7,840 |
| 6 Nov 2019 | INR | 721 | 729.95 | 701 | 705.75 | 705.75 | -12.5 (-1.74%) | 10,876 |
| 5 Nov 2019 | INR | 743 | 744.2 | 715 | 718.25 | 718.25 | -20.95 (-2.83%) | 8,066 |
| 4 Nov 2019 | INR | 731.1 | 763.5 | 731.1 | 739.2 | 739.2 | +4.45 (+0.61%) | 19,133 |
| 1 Nov 2019 | INR | 761 | 764 | 731.1 | 734.75 | 734.75 | -19.1 (-2.53%) | 12,276 |
| 31 Oct 2019 | INR | 692 | 780 | 690.25 | 753.85 | 753.85 | +60.6 (+8.74%) | 86,342 |
| 30 Oct 2019 | INR | 695.05 | 702.95 | 685 | 693.25 | 693.25 | -5.25 (-0.75%) | 17,996 |
| 29 Oct 2019 | INR | 656 | 719.95 | 656 | 698.5 | 698.5 | +77.1 (+12.41%) | 41,357 |
