| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 785.2 | 817 | 777.95 | 800.9 | 80.09 | +18.2 (+2.33%) | 127,540 |
| 6 Dec 2019 | INR | 790.95 | 799.95 | 778 | 782.7 | 78.27 | -6.4 (-0.81%) | 375,010 |
| 5 Dec 2019 | INR | 791.45 | 795.5 | 782.6 | 789.1 | 78.91 | +2.65 (+0.34%) | 104,430 |
| 4 Dec 2019 | INR | 772.5 | 791.45 | 765.65 | 786.45 | 78.645 | +8.75 (+1.13%) | 109,290 |
| 3 Dec 2019 | INR | 810.5 | 818.55 | 762.55 | 777.7 | 77.77 | -28.9 (-3.58%) | 224,250 |
| 2 Dec 2019 | INR | 783.3 | 814.5 | 776.1 | 806.6 | 80.66 | +23.6 (+3.01%) | 116,300 |
| 29 Nov 2019 | INR | 781.05 | 786.3 | 775.65 | 783 | 78.3 | +1.55 (+0.20%) | 107,710 |
| 28 Nov 2019 | INR | 793.5 | 797.5 | 776.1 | 781.45 | 78.145 | -8.9 (-1.13%) | 377,300 |
| 27 Nov 2019 | INR | 784.95 | 794.95 | 781.5 | 790.35 | 79.035 | +10.15 (+1.30%) | 128,990 |
| 26 Nov 2019 | INR | 778.7 | 784.9 | 775.05 | 780.2 | 78.02 | +2.4 (+0.31%) | 82,310 |
| 25 Nov 2019 | INR | 785.1 | 785.5 | 766 | 777.8 | 77.78 | +0.2 (+0.03%) | 243,940 |
| 22 Nov 2019 | INR | 785.5 | 787.5 | 772 | 777.6 | 77.76 | +1.85 (+0.24%) | 142,780 |
| 21 Nov 2019 | INR | 762.5 | 784.95 | 762.5 | 775.75 | 77.575 | +4.5 (+0.58%) | 171,380 |
| 20 Nov 2019 | INR | 762.5 | 775 | 755.05 | 771.25 | 77.125 | +8.4 (+1.10%) | 189,060 |
| 19 Nov 2019 | INR | 756.2 | 767.8 | 752.55 | 762.85 | 76.285 | +1.25 (+0.16%) | 113,220 |
| 18 Nov 2019 | INR | 759.95 | 768.35 | 746.3 | 761.6 | 76.16 | +6.1 (+0.81%) | 578,870 |
| 15 Nov 2019 | INR | 746.55 | 760 | 744.9 | 755.5 | 75.55 | +8.95 (+1.20%) | 121,230 |
| 14 Nov 2019 | INR | 755 | 765 | 735 | 746.55 | 74.655 | -2.85 (-0.38%) | 261,150 |
| 13 Nov 2019 | INR | 715 | 772.5 | 707.6 | 749.4 | 74.94 | +37.55 (+5.27%) | 848,150 |
| 11 Nov 2019 | INR | 725 | 725 | 710.5 | 711.85 | 71.185 | -7.4 (-1.03%) | 638,920 |
| 8 Nov 2019 | INR | 734.75 | 743 | 713.25 | 719.25 | 71.925 | -7.8 (-1.07%) | 102,720 |
| 7 Nov 2019 | INR | 733.25 | 742.55 | 721.4 | 727.05 | 72.705 | -8 (-1.09%) | 174,390 |
| 6 Nov 2019 | INR | 750 | 755.9 | 728.5 | 735.05 | 73.505 | -13.6 (-1.82%) | 80,930 |
| 5 Nov 2019 | INR | 762 | 762 | 743.8 | 748.65 | 74.865 | -4.1 (-0.54%) | 1,126,760 |
| 4 Nov 2019 | INR | 732.75 | 758.6 | 732.75 | 752.75 | 75.275 | +12.15 (+1.64%) | 164,140 |
| 1 Nov 2019 | INR | 748.5 | 750 | 727.65 | 740.6 | 74.06 | +14.15 (+1.95%) | 82,200 |
| 31 Oct 2019 | INR | 742.7 | 760 | 719 | 726.45 | 72.645 | -10.35 (-1.40%) | 330,960 |
| 30 Oct 2019 | INR | 720 | 750 | 693.5 | 736.8 | 73.68 | +24.8 (+3.48%) | 148,250 |
| 29 Oct 2019 | INR | 716.2 | 716.2 | 702.5 | 712 | 71.2 | +2.75 (+0.39%) | 99,010 |
| 27 Oct 2019 | INR | 712.4 | 712.4 | 701.3 | 709.25 | 70.925 | +15.25 (+2.20%) | 37,030 |
