| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 637.65 | 637.75 | 608.05 | 612.65 | 612.65 | -17.1 (-2.72%) | 3,322 |
| 9 Dec 2019 | INR | 633.2 | 648.55 | 627.45 | 629.75 | 629.75 | +0.9 (+0.14%) | 6,111 |
| 6 Dec 2019 | INR | 645 | 647.35 | 623.4 | 628.85 | 628.85 | -13.2 (-2.06%) | 5,314 |
| 5 Dec 2019 | INR | 612.25 | 666.3 | 610.5 | 642.05 | 642.05 | +32.2 (+5.28%) | 19,393 |
| 4 Dec 2019 | INR | 610 | 614.9 | 606.3 | 609.85 | 609.85 | +0.65 (+0.11%) | 1,019 |
| 3 Dec 2019 | INR | 609.85 | 612.95 | 607 | 609.2 | 609.2 | -0.65 (-0.11%) | 1,445 |
| 2 Dec 2019 | INR | 610.85 | 615 | 607.15 | 609.85 | 609.85 | +3.65 (+0.60%) | 1,885 |
| 29 Nov 2019 | INR | 615.5 | 617.65 | 605.05 | 606.2 | 606.2 | -5.7 (-0.93%) | 1,379 |
| 28 Nov 2019 | INR | 612.7 | 615.85 | 608 | 611.9 | 611.9 | -0.8 (-0.13%) | 3,093 |
| 27 Nov 2019 | INR | 616 | 617 | 612 | 612.7 | 612.7 | -3.1 (-0.50%) | 4,245 |
| 26 Nov 2019 | INR | 616.55 | 620.8 | 612.45 | 615.8 | 615.8 | +0.35 (+0.06%) | 8,084 |
| 25 Nov 2019 | INR | 620.15 | 624 | 614 | 615.45 | 615.45 | -3.45 (-0.56%) | 1,644 |
| 22 Nov 2019 | INR | 613 | 624.2 | 612.75 | 618.9 | 618.9 | +4.15 (+0.68%) | 3,637 |
| 21 Nov 2019 | INR | 627 | 628.55 | 613 | 614.75 | 614.75 | -15.5 (-2.46%) | 5,271 |
| 20 Nov 2019 | INR | 638.3 | 640 | 628.6 | 630.25 | 630.25 | -2.5 (-0.40%) | 4,270 |
| 19 Nov 2019 | INR | 624.25 | 639.5 | 624.25 | 632.75 | 632.75 | +8 (+1.28%) | 12,568 |
| 18 Nov 2019 | INR | 614.35 | 629.55 | 612 | 624.75 | 624.75 | +15.7 (+2.58%) | 6,842 |
| 15 Nov 2019 | INR | 620 | 623.45 | 595.55 | 609.05 | 609.05 | -7.8 (-1.26%) | 4,264 |
| 14 Nov 2019 | INR | 619.6 | 629 | 609.05 | 616.85 | 616.85 | +12.1 (+2.00%) | 17,718 |
| 13 Nov 2019 | INR | 600 | 636.25 | 593.1 | 604.75 | 604.75 | -0.2 (-0.03%) | 14,063 |
| 11 Nov 2019 | INR | 565.8 | 615 | 559.25 | 604.95 | 604.95 | +41.6 (+7.38%) | 23,638 |
| 8 Nov 2019 | INR | 563.75 | 567.85 | 561.3 | 563.35 | 563.35 | +1.8 (+0.32%) | 466 |
| 7 Nov 2019 | INR | 576.95 | 576.95 | 560.5 | 561.55 | 561.55 | +0.35 (+0.06%) | 713 |
| 6 Nov 2019 | INR | 563 | 566.6 | 559.05 | 561.2 | 561.2 | +2.1 (+0.38%) | 1,355 |
| 5 Nov 2019 | INR | 565 | 568.9 | 558.65 | 559.1 | 559.1 | -6.3 (-1.11%) | 337 |
| 4 Nov 2019 | INR | 594.85 | 594.85 | 560 | 565.4 | 565.4 | +3.55 (+0.63%) | 2,037 |
| 1 Nov 2019 | INR | 563 | 564.65 | 560.15 | 561.85 | 561.85 | +6.85 (+1.23%) | 1,162 |
| 31 Oct 2019 | INR | 563.75 | 563.75 | 553.2 | 555 | 555 | -6.2 (-1.10%) | 2,635 |
| 30 Oct 2019 | INR | 564.15 | 564.2 | 558 | 561.2 | 561.2 | +0.2 (+0.04%) | 3,493 |
| 29 Oct 2019 | INR | 557.1 | 566 | 557.1 | 561 | 561 | -0.1 (-0.02%) | 1,608 |
