| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 754 | 765.8 | 751.25 | 757.6 | 757.6 | +3.05 (+0.40%) | 1,026 |
| 9 Dec 2019 | INR | 755 | 761.8 | 750 | 754.55 | 754.55 | -10.3 (-1.35%) | 275 |
| 6 Dec 2019 | INR | 765 | 772.5 | 760 | 764.85 | 764.85 | -4.7 (-0.61%) | 983 |
| 5 Dec 2019 | INR | 772.85 | 773.35 | 760.1 | 769.55 | 769.55 | -3.05 (-0.39%) | 694 |
| 4 Dec 2019 | INR | 770.5 | 775.3 | 768 | 772.6 | 772.6 | -2.2 (-0.28%) | 299 |
| 3 Dec 2019 | INR | 791.25 | 791.85 | 772.5 | 774.8 | 774.8 | -6.75 (-0.86%) | 2,950 |
| 2 Dec 2019 | INR | 774.65 | 783.95 | 774.35 | 781.55 | 781.55 | +7.2 (+0.93%) | 886 |
| 29 Nov 2019 | INR | 778.25 | 781.2 | 772 | 774.35 | 774.35 | +0.2 (+0.03%) | 1,586 |
| 28 Nov 2019 | INR | 776.05 | 783.4 | 770.2 | 774.15 | 774.15 | +0.6 (+0.08%) | 654 |
| 27 Nov 2019 | INR | 783 | 814.3 | 772.15 | 773.55 | 773.55 | -1.95 (-0.25%) | 3,724 |
| 26 Nov 2019 | INR | 782.65 | 792.5 | 774.4 | 775.5 | 775.5 | -6.75 (-0.86%) | 1,071 |
| 25 Nov 2019 | INR | 795.95 | 795.95 | 781 | 782.25 | 782.25 | -10.85 (-1.37%) | 553 |
| 22 Nov 2019 | INR | 814 | 814 | 790.95 | 793.1 | 793.1 | -9.9 (-1.23%) | 1,278 |
| 21 Nov 2019 | INR | 802 | 827 | 793.1 | 803 | 803 | -1.05 (-0.13%) | 2,320 |
| 20 Nov 2019 | INR | 796 | 827.5 | 781 | 804.05 | 804.05 | +21 (+2.68%) | 6,065 |
| 19 Nov 2019 | INR | 795 | 798.4 | 781.8 | 783.05 | 783.05 | -12.55 (-1.58%) | 984 |
| 18 Nov 2019 | INR | 805 | 814 | 793 | 795.6 | 795.6 | -9.15 (-1.14%) | 1,126 |
| 15 Nov 2019 | INR | 811.05 | 817.1 | 803.5 | 804.75 | 804.75 | +1.7 (+0.21%) | 1,092 |
| 14 Nov 2019 | INR | 805 | 820.65 | 785 | 803.05 | 803.05 | +0.8 (+0.10%) | 2,545 |
| 13 Nov 2019 | INR | 785.2 | 821.8 | 785.2 | 802.25 | 802.25 | +37 (+4.84%) | 12,984 |
| 11 Nov 2019 | INR | 760 | 775.5 | 756.35 | 765.25 | 765.25 | +6.8 (+0.90%) | 1,648 |
| 8 Nov 2019 | INR | 755 | 762.1 | 751 | 758.45 | 758.45 | +3.35 (+0.44%) | 1,071 |
| 7 Nov 2019 | INR | 767.45 | 775.35 | 753.1 | 755.1 | 755.1 | -22.5 (-2.89%) | 2,468 |
| 6 Nov 2019 | INR | 784 | 784 | 774.65 | 777.6 | 777.6 | -5.4 (-0.69%) | 331 |
| 5 Nov 2019 | INR | 780 | 786.6 | 776.85 | 783 | 783 | +4.35 (+0.56%) | 615 |
| 4 Nov 2019 | INR | 787 | 798 | 775.95 | 778.65 | 778.65 | -9.05 (-1.15%) | 1,745 |
| 1 Nov 2019 | INR | 766.5 | 793 | 762.6 | 787.7 | 787.7 | +23.65 (+3.10%) | 3,128 |
| 31 Oct 2019 | INR | 796.6 | 796.6 | 760 | 764.05 | 764.05 | -14.85 (-1.91%) | 1,814 |
| 30 Oct 2019 | INR | 793 | 815 | 775 | 778.9 | 778.9 | -6.9 (-0.88%) | 5,993 |
| 29 Oct 2019 | INR | 751.55 | 810.9 | 743.8 | 785.8 | 785.8 | +49.15 (+6.67%) | 7,583 |
