| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 790 | 794 | 778 | 788 | 788 | -3.55 (-0.45%) | 224 |
| 9 Dec 2019 | INR | 786 | 831.25 | 786 | 791.55 | 791.55 | -2.35 (-0.30%) | 1,215 |
| 6 Dec 2019 | INR | 801.75 | 801.75 | 791 | 793.9 | 793.9 | +0.15 (+0.02%) | 32 |
| 5 Dec 2019 | INR | 795 | 804.8 | 793 | 793.75 | 793.75 | -22.65 (-2.77%) | 252 |
| 4 Dec 2019 | INR | 799.7 | 823.45 | 799.7 | 816.4 | 816.4 | +22.45 (+2.83%) | 144 |
| 3 Dec 2019 | INR | 801.1 | 801.1 | 791.1 | 793.95 | 793.95 | -7.1 (-0.89%) | 212 |
| 2 Dec 2019 | INR | 802 | 803.75 | 800 | 801.05 | 801.05 | -26.2 (-3.17%) | 204 |
| 29 Nov 2019 | INR | 800.8 | 833 | 800 | 827.25 | 827.25 | +7.75 (+0.95%) | 127 |
| 28 Nov 2019 | INR | 790 | 833 | 785.3 | 819.5 | 819.5 | +24.5 (+3.08%) | 23,683 |
| 27 Nov 2019 | INR | 800 | 812.05 | 775 | 795 | 795 | +12.25 (+1.56%) | 1,946 |
| 26 Nov 2019 | INR | 790 | 790 | 780 | 782.75 | 782.75 | -6.4 (-0.81%) | 137 |
| 25 Nov 2019 | INR | 803.15 | 803.15 | 783.7 | 789.15 | 789.15 | -15.7 (-1.95%) | 942 |
| 22 Nov 2019 | INR | 804.35 | 811.55 | 795 | 804.85 | 804.85 | -5.1 (-0.63%) | 807 |
| 21 Nov 2019 | INR | 800 | 829 | 798 | 809.95 | 809.95 | +15.85 (+2.00%) | 1,057 |
| 20 Nov 2019 | INR | 801.65 | 801.65 | 793.65 | 794.1 | 794.1 | -2.35 (-0.30%) | 271 |
| 19 Nov 2019 | INR | 809.3 | 817.7 | 796 | 796.45 | 796.45 | -10.7 (-1.33%) | 213 |
| 18 Nov 2019 | INR | 826.55 | 826.55 | 801.55 | 807.15 | 807.15 | -6.45 (-0.79%) | 384 |
| 15 Nov 2019 | INR | 824.15 | 840 | 801.05 | 813.6 | 813.6 | +22.15 (+2.80%) | 1,039 |
| 14 Nov 2019 | INR | 802 | 813 | 780 | 791.45 | 791.45 | -9.75 (-1.22%) | 542 |
| 13 Nov 2019 | INR | 814 | 820 | 801 | 801.2 | 801.2 | -13.35 (-1.64%) | 257 |
| 11 Nov 2019 | INR | 815.05 | 832.75 | 814 | 814.55 | 814.55 | -17.4 (-2.09%) | 210 |
| 8 Nov 2019 | INR | 850 | 850 | 823.25 | 831.95 | 831.95 | -11.65 (-1.38%) | 621 |
| 7 Nov 2019 | INR | 844.5 | 860.4 | 835.2 | 843.6 | 843.6 | -2.7 (-0.32%) | 581 |
| 6 Nov 2019 | INR | 850.15 | 901 | 843.05 | 846.3 | 846.3 | -11.65 (-1.36%) | 872 |
| 5 Nov 2019 | INR | 900 | 900 | 855.85 | 857.95 | 857.95 | -78.85 (-8.42%) | 7,299 |
| 4 Nov 2019 | INR | 939 | 954.5 | 930 | 936.8 | 936.8 | -13.8 (-1.45%) | 337 |
| 1 Nov 2019 | INR | 970 | 970 | 943 | 950.6 | 950.6 | -21.05 (-2.17%) | 787 |
| 31 Oct 2019 | INR | 968.1 | 993.3 | 963 | 971.65 | 971.65 | +18.2 (+1.91%) | 771 |
| 30 Oct 2019 | INR | 945 | 995 | 945 | 953.45 | 953.45 | +15.1 (+1.61%) | 812 |
| 29 Oct 2019 | INR | 938 | 955 | 927 | 938.35 | 938.35 | +28.95 (+3.18%) | 442 |
