| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 577.95 | 587 | 560 | 571.3 | 571.3 | -7.6 (-1.31%) | 201,393 |
| 9 Dec 2019 | INR | 577.25 | 582 | 570.05 | 578.9 | 578.9 | +1.25 (+0.22%) | 390 |
| 6 Dec 2019 | INR | 575.05 | 587.9 | 575 | 577.65 | 577.65 | -6.2 (-1.06%) | 50,260 |
| 5 Dec 2019 | INR | 587.85 | 587.9 | 582.2 | 583.85 | 583.85 | +1.15 (+0.20%) | 59 |
| 4 Dec 2019 | INR | 580 | 584 | 575.45 | 582.7 | 582.7 | +3.8 (+0.66%) | 432 |
| 3 Dec 2019 | INR | 577.8 | 580.7 | 569.3 | 578.9 | 578.9 | -3.6 (-0.62%) | 2,175 |
| 2 Dec 2019 | INR | 579 | 590.1 | 566.55 | 582.5 | 582.5 | +11.45 (+2.01%) | 16,863 |
| 29 Nov 2019 | INR | 569.95 | 580 | 565.2 | 571.05 | 571.05 | +3.9 (+0.69%) | 5,342 |
| 28 Nov 2019 | INR | 568.15 | 575 | 560.6 | 567.15 | 567.15 | +1.25 (+0.22%) | 1,093 |
| 27 Nov 2019 | INR | 560.7 | 567.5 | 560.7 | 565.9 | 565.9 | +5.6 (+1.00%) | 3,084 |
| 26 Nov 2019 | INR | 569.05 | 569.05 | 554.1 | 560.3 | 560.3 | -1.45 (-0.26%) | 10,233 |
| 25 Nov 2019 | INR | 565 | 574 | 548.65 | 561.75 | 561.75 | +17.1 (+3.14%) | 17,817 |
| 22 Nov 2019 | INR | 580.1 | 590.3 | 540 | 544.65 | 544.65 | -36.7 (-6.31%) | 1,166,300 |
| 21 Nov 2019 | INR | 579.05 | 585 | 573.5 | 581.35 | 581.35 | +6.55 (+1.14%) | 396 |
| 20 Nov 2019 | INR | 571.5 | 590 | 570.05 | 574.8 | 574.8 | -0.15 (-0.03%) | 498 |
| 19 Nov 2019 | INR | 579 | 599 | 573.65 | 574.95 | 574.95 | +2.75 (+0.48%) | 344 |
| 18 Nov 2019 | INR | 564 | 574 | 553.15 | 572.2 | 572.2 | +3.25 (+0.57%) | 2,958 |
| 15 Nov 2019 | INR | 568 | 574.5 | 560 | 568.95 | 568.95 | -0.55 (-0.10%) | 115 |
| 14 Nov 2019 | INR | 561.6 | 570.5 | 556.85 | 569.5 | 569.5 | +17.6 (+3.19%) | 208 |
| 13 Nov 2019 | INR | 555 | 563 | 551.1 | 551.9 | 551.9 | -11.05 (-1.96%) | 241 |
| 11 Nov 2019 | INR | 552.5 | 575 | 552.5 | 562.95 | 562.95 | +10.4 (+1.88%) | 1,442 |
| 8 Nov 2019 | INR | 568.6 | 578 | 550 | 552.55 | 552.55 | -2 (-0.36%) | 3,055 |
| 7 Nov 2019 | INR | 566 | 574.9 | 552.1 | 554.55 | 554.55 | -11.45 (-2.02%) | 215 |
| 6 Nov 2019 | INR | 570 | 570 | 566 | 566 | 566 | -8.25 (-1.44%) | 544 |
| 5 Nov 2019 | INR | 565.05 | 575 | 561.5 | 574.25 | 574.25 | +9.25 (+1.64%) | 455 |
| 4 Nov 2019 | INR | 565 | 583.2 | 559.95 | 565 | 565 | +1.7 (+0.30%) | 636 |
| 1 Nov 2019 | INR | 565.25 | 579.1 | 562.4 | 563.3 | 563.3 | -15.1 (-2.61%) | 260 |
| 31 Oct 2019 | INR | 565 | 580 | 551.25 | 578.4 | 578.4 | +16.15 (+2.87%) | 997 |
| 30 Oct 2019 | INR | 575.2 | 577.95 | 556.4 | 562.25 | 562.25 | +8.6 (+1.55%) | 361 |
| 29 Oct 2019 | INR | 586 | 586 | 552.15 | 553.65 | 553.65 | -1.95 (-0.35%) | 735 |
