| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 588.55 | 600.6 | 582.5 | 585.5 | 585.5 | -0.45 (-0.08%) | 136,280 |
| 9 Dec 2019 | INR | 590.1 | 599 | 584.8 | 585.95 | 585.95 | -7.25 (-1.22%) | 19,030 |
| 6 Dec 2019 | INR | 601.4 | 605.6 | 587 | 593.2 | 593.2 | -7.05 (-1.17%) | 14,225 |
| 5 Dec 2019 | INR | 596 | 603 | 592.8 | 600.25 | 600.25 | +6.1 (+1.03%) | 19,693 |
| 4 Dec 2019 | INR | 595.5 | 600.8 | 591.05 | 594.15 | 594.15 | -1.1 (-0.18%) | 19,094 |
| 3 Dec 2019 | INR | 609.65 | 609.65 | 592.5 | 595.25 | 595.25 | -8.4 (-1.39%) | 24,976 |
| 2 Dec 2019 | INR | 609 | 609 | 599 | 603.65 | 603.65 | -2.45 (-0.40%) | 13,306 |
| 29 Nov 2019 | INR | 611 | 613.5 | 598.15 | 606.1 | 606.1 | +1 (+0.17%) | 30,609 |
| 28 Nov 2019 | INR | 607.6 | 611 | 601.5 | 605.1 | 605.1 | -1.7 (-0.28%) | 21,745 |
| 27 Nov 2019 | INR | 618.7 | 618.7 | 602.3 | 606.8 | 606.8 | -2.65 (-0.43%) | 20,028 |
| 26 Nov 2019 | INR | 624.75 | 629.95 | 606 | 609.45 | 609.45 | -11.15 (-1.80%) | 23,707 |
| 25 Nov 2019 | INR | 609.7 | 623.25 | 608.45 | 620.6 | 620.6 | +9.1 (+1.49%) | 20,774 |
| 22 Nov 2019 | INR | 612.35 | 619 | 609.1 | 611.5 | 611.5 | +1.6 (+0.26%) | 19,167 |
| 21 Nov 2019 | INR | 610 | 617.6 | 608 | 609.9 | 609.9 | -1.5 (-0.25%) | 14,759 |
| 20 Nov 2019 | INR | 611.35 | 618.9 | 609 | 611.4 | 611.4 | +1.95 (+0.32%) | 13,645 |
| 19 Nov 2019 | INR | 613.25 | 617 | 607.2 | 609.45 | 609.45 | -3.8 (-0.62%) | 30,162 |
| 18 Nov 2019 | INR | 624.5 | 624.5 | 611 | 613.25 | 613.25 | -11.25 (-1.80%) | 27,783 |
| 15 Nov 2019 | INR | 619 | 627.05 | 615 | 624.5 | 624.5 | +5.8 (+0.94%) | 11,920 |
| 14 Nov 2019 | INR | 628 | 628 | 612.5 | 618.7 | 618.7 | -1.1 (-0.18%) | 29,508 |
| 13 Nov 2019 | INR | 638 | 638 | 618 | 619.8 | 619.8 | -6.8 (-1.09%) | 16,913 |
| 11 Nov 2019 | INR | 630.65 | 638.4 | 623.85 | 626.6 | 626.6 | -5.75 (-0.91%) | 18,138 |
| 8 Nov 2019 | INR | 646.4 | 649 | 629.35 | 632.35 | 632.35 | -16.35 (-2.52%) | 20,785 |
| 7 Nov 2019 | INR | 639.8 | 649.75 | 636.6 | 648.7 | 648.7 | +8.9 (+1.39%) | 42,515 |
| 6 Nov 2019 | INR | 628.6 | 641.5 | 624 | 639.8 | 639.8 | +11.2 (+1.78%) | 42,092 |
| 5 Nov 2019 | INR | 636 | 637.6 | 624.6 | 628.6 | 628.6 | -7.75 (-1.22%) | 19,995 |
| 4 Nov 2019 | INR | 636.4 | 644.05 | 628.1 | 636.35 | 636.35 | -0.05 (-0.01%) | 38,588 |
| 1 Nov 2019 | INR | 626.7 | 639.75 | 626.7 | 636.4 | 636.4 | +11.25 (+1.80%) | 34,117 |
| 31 Oct 2019 | INR | 615 | 629 | 610.1 | 625.15 | 625.15 | +12.85 (+2.10%) | 29,095 |
| 30 Oct 2019 | INR | 620 | 625 | 609 | 612.3 | 612.3 | -3.4 (-0.55%) | 31,699 |
| 29 Oct 2019 | INR | 635 | 635 | 612.2 | 615.7 | 615.7 | -11.75 (-1.87%) | 37,211 |
