| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 789 | 808 | 782.2 | 795.66 | 397.83 | +14.32 (+1.83%) | 318,960 |
| 6 Dec 2019 | INR | 802 | 808.8 | 763 | 781.34 | 390.67 | -18.7 (-2.34%) | 262,680 |
| 5 Dec 2019 | INR | 813.8 | 823.34 | 797.84 | 800.04 | 400.02 | -5.96 (-0.74%) | 154,850 |
| 4 Dec 2019 | INR | 802 | 814.46 | 799.76 | 806 | 403 | -0.84 (-0.10%) | 110,760 |
| 3 Dec 2019 | INR | 828 | 836.16 | 801.6 | 806.84 | 403.42 | -20.42 (-2.47%) | 338,310 |
| 2 Dec 2019 | INR | 843.66 | 843.66 | 822.46 | 827.26 | 413.63 | -16.4 (-1.94%) | 166,720 |
| 29 Nov 2019 | INR | 848.5 | 854.8 | 825 | 843.66 | 421.83 | -4.14 (-0.49%) | 190,420 |
| 28 Nov 2019 | INR | 819 | 855 | 808.6 | 847.8 | 423.9 | +30.34 (+3.71%) | 209,260 |
| 27 Nov 2019 | INR | 798.2 | 821.1 | 797 | 817.46 | 408.73 | +19.3 (+2.42%) | 208,940 |
| 26 Nov 2019 | INR | 823.8 | 834.9 | 795 | 798.16 | 399.08 | -18.5 (-2.27%) | 244,640 |
| 25 Nov 2019 | INR | 830 | 833.76 | 810 | 816.66 | 408.33 | -8.88 (-1.08%) | 113,120 |
| 22 Nov 2019 | INR | 848.9 | 851 | 823 | 825.54 | 412.77 | -17.96 (-2.13%) | 92,110 |
| 21 Nov 2019 | INR | 851 | 854.66 | 835.16 | 843.5 | 421.75 | -4.26 (-0.50%) | 233,150 |
| 20 Nov 2019 | INR | 848.9 | 857.5 | 833.1 | 847.76 | 423.88 | +6.26 (+0.74%) | 188,100 |
| 19 Nov 2019 | INR | 835 | 855 | 816 | 841.5 | 420.75 | +6.7 (+0.80%) | 538,240 |
| 18 Nov 2019 | INR | 814.84 | 840 | 805.26 | 834.8 | 417.4 | +29.6 (+3.68%) | 274,130 |
| 15 Nov 2019 | INR | 808 | 818 | 801 | 805.2 | 402.6 | +6.2 (+0.78%) | 91,420 |
| 14 Nov 2019 | INR | 807.3 | 809.96 | 791.1 | 799 | 399.5 | -15.46 (-1.90%) | 280,000 |
| 13 Nov 2019 | INR | 815.9 | 820 | 805.1 | 814.46 | 407.23 | -1.44 (-0.18%) | 116,150 |
| 11 Nov 2019 | INR | 812.3 | 820 | 807.4 | 815.9 | 407.95 | +3.7 (+0.46%) | 335,830 |
| 8 Nov 2019 | INR | 819.9 | 822.4 | 808.1 | 812.2 | 406.1 | -7.34 (-0.90%) | 103,240 |
| 7 Nov 2019 | INR | 823 | 834 | 805 | 819.54 | 409.77 | +0.5 (+0.06%) | 300,350 |
| 6 Nov 2019 | INR | 855 | 855 | 817 | 819.04 | 409.52 | -25.96 (-3.07%) | 148,990 |
| 5 Nov 2019 | INR | 850.3 | 869.8 | 838 | 845 | 422.5 | -7.1 (-0.83%) | 147,820 |
| 4 Nov 2019 | INR | 870 | 879.96 | 850 | 852.1 | 426.05 | -25.3 (-2.88%) | 156,340 |
| 1 Nov 2019 | INR | 881.96 | 881.96 | 870 | 877.4 | 438.7 | +0.9 (+0.10%) | 106,380 |
| 31 Oct 2019 | INR | 876 | 884.84 | 860 | 876.5 | 438.25 | +6.16 (+0.71%) | 408,070 |
| 30 Oct 2019 | INR | 870.1 | 879.7 | 844 | 870.34 | 435.17 | -4.82 (-0.55%) | 197,920 |
| 29 Oct 2019 | INR | 887 | 887 | 855.04 | 875.16 | 437.58 | -2.38 (-0.27%) | 207,780 |
| 27 Oct 2019 | INR | 882 | 888 | 865.04 | 877.54 | 438.77 | +7.58 (+0.87%) | 45,090 |
