| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 862 | 862 | 845.05 | 849.85 | 849.85 | -6.05 (-0.71%) | 3,361 |
| 6 Dec 2019 | INR | 857.6 | 861.25 | 850 | 855.9 | 855.9 | -0.3 (-0.04%) | 1,240 |
| 5 Dec 2019 | INR | 864.5 | 864.55 | 855 | 856.2 | 856.2 | -3.25 (-0.38%) | 2,012 |
| 4 Dec 2019 | INR | 870 | 875.55 | 858 | 859.45 | 859.45 | -4.25 (-0.49%) | 2,636 |
| 3 Dec 2019 | INR | 868.05 | 878.7 | 860.05 | 863.7 | 863.7 | -2.65 (-0.31%) | 1,837 |
| 2 Dec 2019 | INR | 864.4 | 870 | 864.05 | 866.35 | 866.35 | -6.45 (-0.74%) | 936 |
| 29 Nov 2019 | INR | 878.95 | 879 | 868 | 872.8 | 872.8 | +2.2 (+0.25%) | 1,034 |
| 28 Nov 2019 | INR | 878.6 | 878.85 | 865 | 870.6 | 870.6 | +4.55 (+0.53%) | 1,162 |
| 27 Nov 2019 | INR | 879.9 | 879.95 | 863 | 866.05 | 866.05 | -5.05 (-0.58%) | 1,525 |
| 26 Nov 2019 | INR | 879.45 | 889.75 | 862.3 | 871.1 | 871.1 | -8.35 (-0.95%) | 1,797 |
| 25 Nov 2019 | INR | 874.95 | 882.95 | 865 | 879.45 | 879.45 | +11.95 (+1.38%) | 1,252 |
| 22 Nov 2019 | INR | 876.95 | 876.95 | 860 | 867.5 | 867.5 | +2.05 (+0.24%) | 2,172 |
| 21 Nov 2019 | INR | 865.55 | 880.1 | 861.35 | 865.45 | 865.45 | -3.55 (-0.41%) | 2,817 |
| 20 Nov 2019 | INR | 880.3 | 886.9 | 860 | 869 | 869 | -10.75 (-1.22%) | 3,755 |
| 19 Nov 2019 | INR | 887 | 888 | 875.2 | 879.75 | 879.75 | -7.25 (-0.82%) | 2,675 |
| 18 Nov 2019 | INR | 884.1 | 890 | 881.25 | 887 | 887 | +1.3 (+0.15%) | 3,342 |
| 15 Nov 2019 | INR | 895 | 896.95 | 882.2 | 885.7 | 885.7 | -3.95 (-0.44%) | 2,717 |
| 14 Nov 2019 | INR | 890 | 891.05 | 876.5 | 889.65 | 889.65 | +19.4 (+2.23%) | 3,536 |
| 13 Nov 2019 | INR | 889.6 | 891.95 | 861.45 | 870.25 | 870.25 | -19.35 (-2.18%) | 4,317 |
| 11 Nov 2019 | INR | 865.05 | 900 | 865.05 | 889.6 | 889.6 | +25.3 (+2.93%) | 3,933 |
| 8 Nov 2019 | INR | 891.45 | 908.95 | 856 | 864.3 | 864.3 | -34.75 (-3.87%) | 9,425 |
| 7 Nov 2019 | INR | 914.95 | 914.95 | 886.25 | 899.05 | 899.05 | -0.7 (-0.08%) | 1,951 |
| 6 Nov 2019 | INR | 905 | 905 | 890.05 | 899.75 | 899.75 | -2.55 (-0.28%) | 2,958 |
| 5 Nov 2019 | INR | 911.25 | 919.15 | 898 | 902.3 | 902.3 | -8.95 (-0.98%) | 4,482 |
| 4 Nov 2019 | INR | 918.95 | 926 | 905 | 911.25 | 911.25 | +1.55 (+0.17%) | 4,717 |
| 1 Nov 2019 | INR | 900 | 917.15 | 890.45 | 909.7 | 909.7 | +9.75 (+1.08%) | 3,519 |
| 31 Oct 2019 | INR | 901.05 | 918.95 | 899.05 | 899.95 | 899.95 | -0.85 (-0.09%) | 5,605 |
| 30 Oct 2019 | INR | 938.65 | 938.65 | 899 | 900.8 | 900.8 | -23.7 (-2.56%) | 4,321 |
| 29 Oct 2019 | INR | 943.9 | 943.9 | 914.3 | 924.5 | 924.5 | +0.25 (+0.03%) | 1,337 |
| 27 Oct 2019 | INR | 948 | 948 | 921 | 924.25 | 924.25 | +4.25 (+0.46%) | 1,280 |
