| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 555.85 | 560.5 | 554 | 557.25 | 557.25 | +4.35 (+0.79%) | 851 |
| 9 Dec 2019 | INR | 559.45 | 571 | 550.25 | 552.9 | 552.9 | -7.7 (-1.37%) | 1,695 |
| 6 Dec 2019 | INR | 558.4 | 562 | 556 | 560.6 | 560.6 | +1.2 (+0.21%) | 1,379 |
| 5 Dec 2019 | INR | 560.35 | 560.35 | 551.2 | 559.4 | 559.4 | -0.9 (-0.16%) | 744 |
| 4 Dec 2019 | INR | 560 | 564.95 | 559.5 | 560.3 | 560.3 | -1.2 (-0.21%) | 897 |
| 3 Dec 2019 | INR | 559.15 | 571.5 | 557 | 561.5 | 561.5 | +6.6 (+1.19%) | 1,691 |
| 2 Dec 2019 | INR | 555 | 560.25 | 550.45 | 554.9 | 554.9 | +2.65 (+0.48%) | 3,280 |
| 29 Nov 2019 | INR | 569.55 | 576.5 | 549 | 552.25 | 552.25 | -13.85 (-2.45%) | 7,794 |
| 28 Nov 2019 | INR | 576 | 585 | 560.2 | 566.1 | 566.1 | -12.9 (-2.23%) | 3,847 |
| 27 Nov 2019 | INR | 559 | 584 | 556 | 579 | 579 | +24.05 (+4.33%) | 5,557 |
| 26 Nov 2019 | INR | 551.75 | 561.55 | 551.25 | 554.95 | 554.95 | +5.5 (+1.00%) | 3,398 |
| 25 Nov 2019 | INR | 548.5 | 553.9 | 547.35 | 549.45 | 549.45 | +4.5 (+0.83%) | 5,993 |
| 22 Nov 2019 | INR | 551 | 559.1 | 543.15 | 544.95 | 544.95 | -1.55 (-0.28%) | 2,831 |
| 21 Nov 2019 | INR | 550 | 557.55 | 543.5 | 546.5 | 546.5 | -11 (-1.97%) | 2,346 |
| 20 Nov 2019 | INR | 552 | 559 | 543 | 557.5 | 557.5 | +8.2 (+1.49%) | 23,459 |
| 19 Nov 2019 | INR | 550.75 | 561 | 549 | 549.3 | 549.3 | +1.8 (+0.33%) | 1,171 |
| 18 Nov 2019 | INR | 559 | 560 | 544 | 547.5 | 547.5 | -11.05 (-1.98%) | 1,962 |
| 15 Nov 2019 | INR | 564.5 | 569 | 555.25 | 558.55 | 558.55 | -11.35 (-1.99%) | 1,454 |
| 14 Nov 2019 | INR | 563.05 | 574.5 | 557 | 569.9 | 569.9 | +1.85 (+0.33%) | 4,290 |
| 13 Nov 2019 | INR | 570 | 575 | 561 | 568.05 | 568.05 | -6.4 (-1.11%) | 38,971 |
| 11 Nov 2019 | INR | 580.25 | 581.35 | 573.1 | 574.45 | 574.45 | -3.2 (-0.55%) | 2,346 |
| 8 Nov 2019 | INR | 575 | 586 | 573 | 577.65 | 577.65 | +1.6 (+0.28%) | 5,388 |
| 7 Nov 2019 | INR | 579 | 579.3 | 575 | 576.05 | 576.05 | -5.7 (-0.98%) | 623 |
| 6 Nov 2019 | INR | 581.5 | 590 | 570 | 581.75 | 581.75 | +1.5 (+0.26%) | 88,431 |
| 5 Nov 2019 | INR | 580 | 583 | 573.4 | 580.25 | 580.25 | +0.9 (+0.16%) | 6,329 |
| 4 Nov 2019 | INR | 571.5 | 587.45 | 571.5 | 579.35 | 579.35 | +8.65 (+1.52%) | 5,673 |
| 1 Nov 2019 | INR | 550 | 580 | 549.15 | 570.7 | 570.7 | +21.4 (+3.90%) | 20,430 |
| 31 Oct 2019 | INR | 549 | 560 | 547.95 | 549.3 | 549.3 | +2.85 (+0.52%) | 3,547 |
| 30 Oct 2019 | INR | 547.8 | 554.05 | 545.25 | 546.45 | 546.45 | +4 (+0.74%) | 1,943 |
| 29 Oct 2019 | INR | 544 | 548 | 540.2 | 542.45 | 542.45 | +6.1 (+1.14%) | 1,911 |
