| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 852.5 | 852.5 | 820.8 | 822.6 | 822.6 | -27.05 (-3.18%) | 2,210 |
| 9 Dec 2019 | INR | 854.8 | 860.6 | 835.7 | 849.65 | 849.65 | -7.65 (-0.89%) | 3,086 |
| 6 Dec 2019 | INR | 865 | 869.9 | 853.55 | 857.3 | 857.3 | -6.95 (-0.80%) | 1,081 |
| 5 Dec 2019 | INR | 869.9 | 870 | 854.4 | 864.25 | 864.25 | -4.05 (-0.47%) | 2,090 |
| 4 Dec 2019 | INR | 919.9 | 919.9 | 855.05 | 868.3 | 868.3 | -30 (-3.34%) | 7,753 |
| 3 Dec 2019 | INR | 832 | 903.6 | 832 | 898.3 | 898.3 | +11.7 (+1.32%) | 3,208 |
| 2 Dec 2019 | INR | 869.9 | 918.75 | 851 | 886.6 | 886.6 | +28.95 (+3.38%) | 7,998 |
| 29 Nov 2019 | INR | 854 | 882.45 | 847 | 857.65 | 857.65 | +7 (+0.82%) | 3,248 |
| 28 Nov 2019 | INR | 855 | 855 | 840 | 850.65 | 850.65 | -2.35 (-0.28%) | 1,298 |
| 27 Nov 2019 | INR | 856.45 | 857.15 | 848.4 | 853 | 853 | +2.85 (+0.34%) | 746 |
| 26 Nov 2019 | INR | 854.9 | 867.45 | 836.9 | 850.15 | 850.15 | +1.45 (+0.17%) | 5,653 |
| 25 Nov 2019 | INR | 840.8 | 853.5 | 840.8 | 848.7 | 848.7 | +13 (+1.56%) | 2,731 |
| 22 Nov 2019 | INR | 828 | 844 | 819.3 | 835.7 | 835.7 | +7.45 (+0.90%) | 4,649 |
| 21 Nov 2019 | INR | 851.5 | 855.75 | 823.7 | 828.25 | 828.25 | -30 (-3.50%) | 2,436 |
| 20 Nov 2019 | INR | 869.5 | 870 | 856 | 858.25 | 858.25 | -3.3 (-0.38%) | 7,195 |
| 19 Nov 2019 | INR | 899 | 910 | 860 | 861.55 | 861.55 | -6.75 (-0.78%) | 1,158 |
| 18 Nov 2019 | INR | 872.2 | 889.2 | 862 | 868.3 | 868.3 | -5.25 (-0.60%) | 2,272 |
| 15 Nov 2019 | INR | 889.9 | 894.9 | 864.45 | 873.55 | 873.55 | -16 (-1.80%) | 961 |
| 14 Nov 2019 | INR | 872 | 890.5 | 872 | 889.55 | 889.55 | +19.9 (+2.29%) | 702 |
| 13 Nov 2019 | INR | 860.1 | 878.15 | 852.25 | 869.65 | 869.65 | +10.95 (+1.28%) | 3,471 |
| 11 Nov 2019 | INR | 888.35 | 888.35 | 851.55 | 858.7 | 858.7 | -11.9 (-1.37%) | 1,446 |
| 8 Nov 2019 | INR | 880.15 | 880.15 | 866 | 870.6 | 870.6 | -22 (-2.46%) | 932 |
| 7 Nov 2019 | INR | 883 | 900 | 873.25 | 892.6 | 892.6 | +12.6 (+1.43%) | 2,786 |
| 6 Nov 2019 | INR | 874.9 | 900.05 | 858.9 | 880 | 880 | +8.9 (+1.02%) | 8,342 |
| 5 Nov 2019 | INR | 860.05 | 877.15 | 853.95 | 871.1 | 871.1 | +4.95 (+0.57%) | 2,055 |
| 4 Nov 2019 | INR | 881.45 | 890.2 | 861 | 866.15 | 866.15 | -11.6 (-1.32%) | 654 |
| 1 Nov 2019 | INR | 895.8 | 920.2 | 870.05 | 877.75 | 877.75 | -15.1 (-1.69%) | 8,697 |
| 31 Oct 2019 | INR | 844.95 | 899.2 | 842 | 892.85 | 892.85 | +51.25 (+6.09%) | 13,148 |
| 30 Oct 2019 | INR | 825.4 | 850 | 825.4 | 841.6 | 841.6 | +20.4 (+2.48%) | 8,009 |
| 29 Oct 2019 | INR | 778.8 | 825 | 772.05 | 821.2 | 821.2 | +44.05 (+5.67%) | 7,883 |
