| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 884.55 | 889.1 | 870.4 | 883.4 | 883.4 | -0.85 (-0.10%) | 33,648 |
| 9 Dec 2019 | INR | 888 | 890.25 | 875.9 | 884.25 | 884.25 | -2.55 (-0.29%) | 7,929 |
| 6 Dec 2019 | INR | 899 | 899.25 | 884.65 | 886.8 | 886.8 | -9.3 (-1.04%) | 6,452 |
| 5 Dec 2019 | INR | 901.95 | 912.3 | 892.6 | 896.1 | 896.1 | -3.5 (-0.39%) | 6,451 |
| 4 Dec 2019 | INR | 900 | 909.3 | 893.45 | 899.6 | 899.6 | +0.8 (+0.09%) | 41,374 |
| 3 Dec 2019 | INR | 905 | 908 | 889 | 898.8 | 898.8 | +7.2 (+0.81%) | 12,928 |
| 2 Dec 2019 | INR | 904.3 | 917.9 | 889 | 891.6 | 891.6 | -16.35 (-1.80%) | 11,033 |
| 29 Nov 2019 | INR | 904.7 | 910.9 | 886 | 907.95 | 907.95 | +7.45 (+0.83%) | 34,108 |
| 28 Nov 2019 | INR | 907.2 | 915.25 | 894.2 | 900.5 | 900.5 | -2.15 (-0.24%) | 31,310 |
| 27 Nov 2019 | INR | 905.8 | 909.75 | 880.7 | 902.65 | 902.65 | +5.95 (+0.66%) | 27,672 |
| 26 Nov 2019 | INR | 897.85 | 915.95 | 870.65 | 896.7 | 896.7 | -1.15 (-0.13%) | 83,681 |
| 25 Nov 2019 | INR | 899 | 911 | 893.85 | 897.85 | 897.85 | +6.1 (+0.68%) | 44,198 |
| 22 Nov 2019 | INR | 866 | 894.75 | 862.25 | 891.75 | 891.75 | +32.15 (+3.74%) | 23,756 |
| 21 Nov 2019 | INR | 868 | 874.45 | 845.05 | 859.6 | 859.6 | -1.05 (-0.12%) | 33,965 |
| 20 Nov 2019 | INR | 895 | 895 | 851 | 860.65 | 860.65 | -22.7 (-2.57%) | 68,677 |
| 19 Nov 2019 | INR | 891.8 | 897 | 876.7 | 883.35 | 883.35 | -5.7 (-0.64%) | 8,430 |
| 18 Nov 2019 | INR | 908.6 | 908.6 | 885 | 889.05 | 889.05 | -17.05 (-1.88%) | 56,702 |
| 15 Nov 2019 | INR | 922 | 928.75 | 903 | 906.1 | 906.1 | -12.3 (-1.34%) | 23,577 |
| 14 Nov 2019 | INR | 938 | 940.8 | 912.2 | 918.4 | 918.4 | -16 (-1.71%) | 10,477 |
| 13 Nov 2019 | INR | 952.5 | 955 | 927.25 | 934.4 | 934.4 | -12.7 (-1.34%) | 42,921 |
| 11 Nov 2019 | INR | 961 | 971.8 | 945 | 947.1 | 947.1 | -14.3 (-1.49%) | 11,906 |
| 8 Nov 2019 | INR | 992 | 1,000.35 | 956.45 | 961.4 | 961.4 | -28.35 (-2.86%) | 57,740 |
| 7 Nov 2019 | INR | 1,022 | 1,023 | 985.65 | 989.75 | 989.75 | +1.9 (+0.19%) | 29,852 |
| 6 Nov 2019 | INR | 971.9 | 998 | 967 | 987.85 | 987.85 | +33.05 (+3.46%) | 50,032 |
| 5 Nov 2019 | INR | 986 | 986 | 950.05 | 954.8 | 954.8 | -31.2 (-3.16%) | 74,562 |
| 4 Nov 2019 | INR | 1,006.1 | 1,006.1 | 979.2 | 986 | 986 | -14.2 (-1.42%) | 4,388 |
| 1 Nov 2019 | INR | 1,008.9 | 1,019 | 992 | 1,000.2 | 1,000.2 | +3.1 (+0.31%) | 10,888 |
| 31 Oct 2019 | INR | 1,003.6 | 1,024.6 | 990.9 | 997.1 | 997.1 | +4.7 (+0.47%) | 16,943 |
| 30 Oct 2019 | INR | 1,003 | 1,011 | 988.8 | 992.4 | 992.4 | -9.45 (-0.94%) | 47,491 |
| 29 Oct 2019 | INR | 982.8 | 1,009.7 | 975 | 1,001.85 | 1,001.85 | +27.15 (+2.79%) | 9,793 |
