| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 555.5 | 557 | 546.95 | 550.6 | 110.12 | -9.15 (-1.63%) | 639 |
| 9 Dec 2019 | INR | 566 | 570.1 | 559 | 559.75 | 111.95 | -6.15 (-1.09%) | 1,673 |
| 6 Dec 2019 | INR | 576 | 576.1 | 565 | 565.9 | 113.18 | -11.95 (-2.07%) | 1,529 |
| 5 Dec 2019 | INR | 587 | 587.15 | 575.3 | 577.85 | 115.57 | -9.65 (-1.64%) | 1,424 |
| 4 Dec 2019 | INR | 586.8 | 589 | 582 | 587.5 | 117.5 | +0.8 (+0.14%) | 2,953 |
| 3 Dec 2019 | INR | 584.5 | 588.85 | 580.1 | 586.7 | 117.34 | +1.7 (+0.29%) | 964 |
| 2 Dec 2019 | INR | 590 | 590 | 575.8 | 585 | 117 | +4.05 (+0.70%) | 1,136 |
| 29 Nov 2019 | INR | 581 | 584.75 | 576 | 580.95 | 116.19 | +0.55 (+0.09%) | 2,392 |
| 28 Nov 2019 | INR | 580 | 582.95 | 574.1 | 580.4 | 116.08 | +3 (+0.52%) | 817 |
| 27 Nov 2019 | INR | 573.3 | 584.65 | 573.3 | 577.4 | 115.48 | +4.95 (+0.86%) | 1,912 |
| 26 Nov 2019 | INR | 580 | 593.65 | 570.1 | 572.45 | 114.49 | -2.5 (-0.43%) | 3,020 |
| 25 Nov 2019 | INR | 572.45 | 578.75 | 565 | 574.95 | 114.99 | +9.45 (+1.67%) | 1,581 |
| 22 Nov 2019 | INR | 579.95 | 579.95 | 565.15 | 565.5 | 113.1 | -0.45 (-0.08%) | 3,959 |
| 21 Nov 2019 | INR | 567.25 | 577.95 | 565.15 | 565.95 | 113.19 | -3.9 (-0.68%) | 5,218 |
| 20 Nov 2019 | INR | 570 | 570.5 | 565 | 569.85 | 113.97 | +3.35 (+0.59%) | 1,194 |
| 19 Nov 2019 | INR | 578.65 | 578.7 | 565 | 566.5 | 113.3 | -7.1 (-1.24%) | 1,178 |
| 18 Nov 2019 | INR | 575 | 576.5 | 564.75 | 573.6 | 114.72 | +3.35 (+0.59%) | 1,419 |
| 15 Nov 2019 | INR | 588 | 588 | 570 | 570.25 | 114.05 | -4.95 (-0.86%) | 1,587 |
| 14 Nov 2019 | INR | 584.7 | 585.35 | 574.75 | 575.2 | 115.04 | -12.4 (-2.11%) | 1,719 |
| 13 Nov 2019 | INR | 584.5 | 592.75 | 582.5 | 587.6 | 117.52 | -9.1 (-1.53%) | 2,400 |
| 11 Nov 2019 | INR | 614.95 | 635 | 591.25 | 596.7 | 119.34 | +5.05 (+0.85%) | 2,831 |
| 8 Nov 2019 | INR | 622 | 622 | 589.25 | 591.65 | 118.33 | -15.65 (-2.58%) | 3,501 |
| 7 Nov 2019 | INR | 585 | 617.8 | 583.9 | 607.3 | 121.46 | +27.3 (+4.71%) | 9,671 |
| 6 Nov 2019 | INR | 585.8 | 590 | 578.2 | 580 | 116 | -5.1 (-0.87%) | 2,490 |
| 5 Nov 2019 | INR | 591 | 595 | 581.5 | 585.1 | 117.02 | -7.3 (-1.23%) | 1,594 |
| 4 Nov 2019 | INR | 600.3 | 603.25 | 590 | 592.4 | 118.48 | -9.95 (-1.65%) | 2,306 |
| 1 Nov 2019 | INR | 606 | 614.5 | 591.35 | 602.35 | 120.47 | -3.65 (-0.60%) | 3,533 |
| 31 Oct 2019 | INR | 609.8 | 610.2 | 601 | 606 | 121.2 | +0.55 (+0.09%) | 1,712 |
| 30 Oct 2019 | INR | 605.3 | 613 | 603.55 | 605.45 | 121.09 | -4.1 (-0.67%) | 2,893 |
| 29 Oct 2019 | INR | 630 | 630 | 608 | 609.55 | 121.91 | +2.05 (+0.34%) | 2,041 |
