| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 836.15 | 836.15 | 827.9 | 829.05 | 829.05 | -5 (-0.60%) | 3,910 |
| 9 Dec 2019 | INR | 845 | 845 | 830 | 834.05 | 834.05 | -11 (-1.30%) | 2,185 |
| 6 Dec 2019 | INR | 852.6 | 860.8 | 839.95 | 845.05 | 845.05 | -0.35 (-0.04%) | 4,727 |
| 5 Dec 2019 | INR | 860 | 860 | 840.95 | 845.4 | 845.4 | -23.4 (-2.69%) | 6,944 |
| 4 Dec 2019 | INR | 859.95 | 875 | 847 | 868.8 | 868.8 | +5.95 (+0.69%) | 3,565 |
| 3 Dec 2019 | INR | 875 | 875 | 855.25 | 862.85 | 862.85 | -7.4 (-0.85%) | 2,677 |
| 2 Dec 2019 | INR | 885 | 890 | 868 | 870.25 | 870.25 | -6.1 (-0.70%) | 2,353 |
| 29 Nov 2019 | INR | 882.85 | 895 | 872 | 876.35 | 876.35 | -2.7 (-0.31%) | 3,138 |
| 28 Nov 2019 | INR | 883.1 | 883.1 | 867 | 879.05 | 879.05 | -3.75 (-0.42%) | 4,001 |
| 27 Nov 2019 | INR | 870 | 898 | 870 | 882.8 | 882.8 | +15 (+1.73%) | 8,999 |
| 26 Nov 2019 | INR | 871 | 872 | 865.95 | 867.8 | 867.8 | -2.45 (-0.28%) | 4,650 |
| 25 Nov 2019 | INR | 880 | 881.65 | 865 | 870.25 | 870.25 | +3.35 (+0.39%) | 8,018 |
| 22 Nov 2019 | INR | 857.45 | 884.9 | 857.45 | 866.9 | 866.9 | +14.1 (+1.65%) | 25,037 |
| 21 Nov 2019 | INR | 844.45 | 856.65 | 840 | 852.8 | 852.8 | +11 (+1.31%) | 13,685 |
| 20 Nov 2019 | INR | 849.7 | 851.65 | 840 | 841.8 | 841.8 | -3.45 (-0.41%) | 8,516 |
| 19 Nov 2019 | INR | 837.5 | 854.35 | 833.4 | 845.25 | 845.25 | +12.1 (+1.45%) | 3,882 |
| 18 Nov 2019 | INR | 840.45 | 841.95 | 828.8 | 833.15 | 833.15 | +3.7 (+0.45%) | 3,204 |
| 15 Nov 2019 | INR | 830.65 | 838.5 | 827 | 829.45 | 829.45 | +0.75 (+0.09%) | 2,158 |
| 14 Nov 2019 | INR | 822.15 | 840.45 | 819 | 828.7 | 828.7 | +7.25 (+0.88%) | 6,710 |
| 13 Nov 2019 | INR | 823.9 | 826.5 | 816 | 821.45 | 821.45 | -2.45 (-0.30%) | 9,263 |
| 11 Nov 2019 | INR | 821.5 | 827.9 | 817 | 823.9 | 823.9 | +4.7 (+0.57%) | 104,221 |
| 8 Nov 2019 | INR | 827 | 837.8 | 817.45 | 819.2 | 819.2 | -7.4 (-0.90%) | 5,859 |
| 7 Nov 2019 | INR | 825.55 | 829.75 | 800 | 826.6 | 826.6 | +4.75 (+0.58%) | 8,407 |
| 6 Nov 2019 | INR | 824.55 | 838 | 820 | 821.85 | 821.85 | +0.7 (+0.09%) | 11,638 |
| 5 Nov 2019 | INR | 818.75 | 852.4 | 802 | 821.15 | 821.15 | +8.55 (+1.05%) | 1,583,057 |
| 4 Nov 2019 | INR | 814.25 | 844 | 807.8 | 812.6 | 812.6 | -2.15 (-0.26%) | 6,327 |
| 1 Nov 2019 | INR | 814 | 824.4 | 808.2 | 814.75 | 814.75 | +5.7 (+0.70%) | 3,446 |
| 31 Oct 2019 | INR | 811.2 | 815.55 | 806.5 | 809.05 | 809.05 | -3.6 (-0.44%) | 1,611 |
| 30 Oct 2019 | INR | 813.6 | 820.4 | 809 | 812.65 | 812.65 | +0.6 (+0.07%) | 1,261 |
| 29 Oct 2019 | INR | 815 | 830 | 807.2 | 812.05 | 812.05 | +3.2 (+0.40%) | 1,481 |
