| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 866.55 | 873.85 | 857 | 869.8 | 869.8 | -6.45 (-0.74%) | 1,224 |
| 9 Dec 2019 | INR | 867 | 882 | 847.8 | 876.25 | 876.25 | +33.2 (+3.94%) | 2,963 |
| 6 Dec 2019 | INR | 855 | 855 | 834 | 843.05 | 843.05 | -10.7 (-1.25%) | 75,349 |
| 5 Dec 2019 | INR | 870 | 870 | 852 | 853.75 | 853.75 | -14.65 (-1.69%) | 2,071 |
| 4 Dec 2019 | INR | 850.5 | 870 | 850.5 | 868.4 | 868.4 | +20.45 (+2.41%) | 3,012 |
| 3 Dec 2019 | INR | 860 | 863.2 | 840.3 | 847.95 | 847.95 | -23.7 (-2.72%) | 5,895 |
| 2 Dec 2019 | INR | 879.95 | 879.95 | 865 | 871.65 | 871.65 | -7.35 (-0.84%) | 2,557 |
| 29 Nov 2019 | INR | 854.7 | 887 | 848 | 879 | 879 | +23.95 (+2.80%) | 7,554 |
| 28 Nov 2019 | INR | 835.8 | 867.4 | 835.8 | 855.05 | 855.05 | +22.3 (+2.68%) | 8,040 |
| 27 Nov 2019 | INR | 840 | 842.75 | 828.15 | 832.75 | 832.75 | -8.35 (-0.99%) | 6,338 |
| 26 Nov 2019 | INR | 878 | 882.3 | 832.1 | 841.1 | 841.1 | -37 (-4.21%) | 3,910 |
| 25 Nov 2019 | INR | 864 | 880 | 863.35 | 878.1 | 878.1 | +20.65 (+2.41%) | 5,700 |
| 22 Nov 2019 | INR | 889 | 889 | 851.3 | 857.45 | 857.45 | -31.9 (-3.59%) | 12,760 |
| 21 Nov 2019 | INR | 908.2 | 908.2 | 882 | 889.35 | 889.35 | -21.25 (-2.33%) | 3,005 |
| 20 Nov 2019 | INR | 910.8 | 917 | 904.25 | 910.6 | 910.6 | -1.05 (-0.12%) | 3,836 |
| 19 Nov 2019 | INR | 922.95 | 922.95 | 909.1 | 911.65 | 911.65 | -10.55 (-1.14%) | 2,191 |
| 18 Nov 2019 | INR | 915 | 930 | 909.8 | 922.2 | 922.2 | +13.6 (+1.50%) | 7,457 |
| 15 Nov 2019 | INR | 889.85 | 913.9 | 884.4 | 908.6 | 908.6 | +15.8 (+1.77%) | 5,251 |
| 14 Nov 2019 | INR | 892.85 | 899.15 | 884.4 | 892.8 | 892.8 | +2.1 (+0.24%) | 1,674 |
| 13 Nov 2019 | INR | 891.3 | 892.25 | 883.65 | 890.7 | 890.7 | +0.6 (+0.07%) | 1,886 |
| 11 Nov 2019 | INR | 875.4 | 893.85 | 875.4 | 890.1 | 890.1 | +10.45 (+1.19%) | 1,595 |
| 8 Nov 2019 | INR | 912.8 | 913 | 876 | 879.65 | 879.65 | -25.5 (-2.82%) | 3,750 |
| 7 Nov 2019 | INR | 911.7 | 920.4 | 901 | 905.15 | 905.15 | -7.3 (-0.80%) | 984 |
| 6 Nov 2019 | INR | 914 | 920 | 909.05 | 912.45 | 912.45 | -2 (-0.22%) | 1,493 |
| 5 Nov 2019 | INR | 936.7 | 938.65 | 911.5 | 914.45 | 914.45 | -23.7 (-2.53%) | 3,619 |
| 4 Nov 2019 | INR | 950 | 950 | 935 | 938.15 | 938.15 | -12.75 (-1.34%) | 1,230 |
| 1 Nov 2019 | INR | 951.05 | 954.4 | 945 | 950.9 | 950.9 | -0.15 (-0.02%) | 1,915 |
| 31 Oct 2019 | INR | 938.2 | 956.6 | 935 | 951.05 | 951.05 | +12.6 (+1.34%) | 6,307 |
| 30 Oct 2019 | INR | 942.45 | 942.45 | 934.3 | 938.45 | 938.45 | -8.1 (-0.86%) | 1,562 |
| 29 Oct 2019 | INR | 930 | 955 | 922.15 | 946.55 | 946.55 | +5 (+0.53%) | 4,362 |
