| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 805 | 814.95 | 790 | 791.55 | 791.55 | -7.35 (-0.92%) | 4,657 |
| 9 Dec 2019 | INR | 807 | 825 | 792 | 798.9 | 798.9 | -8.1 (-1.00%) | 11,117 |
| 6 Dec 2019 | INR | 810 | 829.6 | 800 | 807 | 807 | +2.8 (+0.35%) | 5,292 |
| 5 Dec 2019 | INR | 835 | 837.6 | 796.2 | 804.2 | 804.2 | -20.8 (-2.52%) | 8,735 |
| 4 Dec 2019 | INR | 806.35 | 830 | 806.35 | 825 | 825 | +16.05 (+1.98%) | 4,617 |
| 3 Dec 2019 | INR | 825 | 832.5 | 800 | 808.95 | 808.95 | -7.45 (-0.91%) | 5,498 |
| 2 Dec 2019 | INR | 797.6 | 824 | 786 | 816.4 | 816.4 | +14.1 (+1.76%) | 3,402 |
| 29 Nov 2019 | INR | 820 | 848.55 | 795 | 802.3 | 802.3 | -4 (-0.50%) | 16,756 |
| 28 Nov 2019 | INR | 791 | 824.45 | 790.85 | 806.3 | 806.3 | +27.15 (+3.48%) | 9,703 |
| 27 Nov 2019 | INR | 755 | 787.85 | 754.35 | 779.15 | 779.15 | +30.15 (+4.03%) | 10,296 |
| 26 Nov 2019 | INR | 745.3 | 762 | 728 | 749 | 749 | +6.4 (+0.86%) | 7,251 |
| 25 Nov 2019 | INR | 753 | 770 | 733 | 742.6 | 742.6 | -7.45 (-0.99%) | 3,158 |
| 22 Nov 2019 | INR | 763.6 | 772.5 | 745.15 | 750.05 | 750.05 | -26.85 (-3.46%) | 3,108 |
| 21 Nov 2019 | INR | 777 | 784.7 | 769.5 | 776.9 | 776.9 | -8.45 (-1.08%) | 1,464 |
| 20 Nov 2019 | INR | 811.3 | 811.3 | 774 | 785.35 | 785.35 | -20.65 (-2.56%) | 8,506 |
| 19 Nov 2019 | INR | 794 | 837.9 | 794 | 806 | 806 | +12.95 (+1.63%) | 20,151 |
| 18 Nov 2019 | INR | 775 | 799 | 757 | 793.05 | 793.05 | +20.05 (+2.59%) | 14,111 |
| 15 Nov 2019 | INR | 759.95 | 786 | 730 | 773 | 773 | +42.25 (+5.78%) | 12,366 |
| 14 Nov 2019 | INR | 744 | 750 | 710.9 | 730.75 | 730.75 | -3.4 (-0.46%) | 5,033 |
| 13 Nov 2019 | INR | 715.8 | 744 | 715 | 734.15 | 734.15 | +24.3 (+3.42%) | 7,862 |
| 11 Nov 2019 | INR | 682 | 729.4 | 682 | 709.85 | 709.85 | +27.95 (+4.10%) | 8,729 |
| 8 Nov 2019 | INR | 694.35 | 714 | 671.8 | 681.9 | 681.9 | -11 (-1.59%) | 2,309 |
| 7 Nov 2019 | INR | 700 | 700 | 688 | 692.9 | 692.9 | -1.45 (-0.21%) | 2,097 |
| 6 Nov 2019 | INR | 706 | 720 | 679.75 | 694.35 | 694.35 | -5.05 (-0.72%) | 5,588 |
| 5 Nov 2019 | INR | 676 | 715 | 676 | 699.4 | 699.4 | +30.75 (+4.60%) | 14,489 |
| 4 Nov 2019 | INR | 640 | 690 | 640 | 668.65 | 668.65 | +28.7 (+4.48%) | 13,934 |
| 1 Nov 2019 | INR | 645.95 | 646 | 635.1 | 639.95 | 639.95 | +2.1 (+0.33%) | 2,636 |
| 31 Oct 2019 | INR | 673 | 675.8 | 626 | 637.85 | 637.85 | -6.75 (-1.05%) | 5,407 |
| 30 Oct 2019 | INR | 660 | 662.5 | 644 | 644.6 | 644.6 | -17.55 (-2.65%) | 2,207 |
| 29 Oct 2019 | INR | 668 | 669 | 652.9 | 662.15 | 662.15 | +14.8 (+2.29%) | 4,914 |
