| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 735.1 | 736.45 | 726.75 | 729.7 | 729.7 | -1.6 (-0.22%) | 5,840 |
| 9 Dec 2019 | INR | 730 | 741.3 | 723.85 | 731.3 | 731.3 | +2.6 (+0.36%) | 5,303 |
| 6 Dec 2019 | INR | 738.1 | 741.45 | 724.6 | 728.7 | 728.7 | -9.4 (-1.27%) | 8,357 |
| 5 Dec 2019 | INR | 744.5 | 750.4 | 736.5 | 738.1 | 738.1 | -6.4 (-0.86%) | 11,030 |
| 4 Dec 2019 | INR | 747 | 759 | 741.5 | 744.5 | 744.5 | -2.7 (-0.36%) | 13,693 |
| 3 Dec 2019 | INR | 752.25 | 764.95 | 742 | 747.2 | 747.2 | -3.95 (-0.53%) | 49,751 |
| 2 Dec 2019 | INR | 746.1 | 761.25 | 744.8 | 751.15 | 751.15 | +0.85 (+0.11%) | 11,679 |
| 29 Nov 2019 | INR | 754.7 | 754.95 | 744.05 | 750.3 | 750.3 | -3.4 (-0.45%) | 7,413 |
| 28 Nov 2019 | INR | 762.2 | 768.3 | 751.05 | 753.7 | 753.7 | -9.6 (-1.26%) | 16,794 |
| 27 Nov 2019 | INR | 771 | 784.1 | 753 | 763.3 | 763.3 | -6.75 (-0.88%) | 42,886 |
| 26 Nov 2019 | INR | 741.55 | 773.75 | 739.45 | 770.05 | 770.05 | +27.25 (+3.67%) | 46,288 |
| 25 Nov 2019 | INR | 742.55 | 748.55 | 739.05 | 742.8 | 742.8 | +0.25 (+0.03%) | 8,727 |
| 22 Nov 2019 | INR | 745 | 756.15 | 735.35 | 742.55 | 742.55 | -3.4 (-0.46%) | 12,845 |
| 21 Nov 2019 | INR | 744.75 | 750.15 | 737.3 | 745.95 | 745.95 | -6.5 (-0.86%) | 17,131 |
| 20 Nov 2019 | INR | 752 | 763 | 747.3 | 752.45 | 752.45 | -2.35 (-0.31%) | 8,989 |
| 19 Nov 2019 | INR | 753.9 | 760.6 | 746.25 | 754.8 | 754.8 | +5.8 (+0.77%) | 21,119 |
| 18 Nov 2019 | INR | 746.7 | 754 | 742.35 | 749 | 749 | +2.8 (+0.38%) | 14,668 |
| 15 Nov 2019 | INR | 750.5 | 753.5 | 742.9 | 746.2 | 746.2 | -2.75 (-0.37%) | 17,435 |
| 14 Nov 2019 | INR | 751 | 751 | 729.2 | 748.95 | 748.95 | +16.3 (+2.22%) | 56,674 |
| 13 Nov 2019 | INR | 718.3 | 739.7 | 718.25 | 732.65 | 732.65 | +14.35 (+2.00%) | 88,535 |
| 11 Nov 2019 | INR | 676 | 729.75 | 676 | 718.3 | 718.3 | +64.3 (+9.83%) | 171,731 |
| 8 Nov 2019 | INR | 665 | 674 | 651.6 | 654 | 654 | -8.15 (-1.23%) | 8,880 |
| 7 Nov 2019 | INR | 661 | 667.45 | 658.2 | 662.15 | 662.15 | +0.95 (+0.14%) | 8,328 |
| 6 Nov 2019 | INR | 658 | 668 | 653 | 661.2 | 661.2 | +4 (+0.61%) | 42,394 |
| 5 Nov 2019 | INR | 669.7 | 669.7 | 652.3 | 657.2 | 657.2 | -1.6 (-0.24%) | 13,028 |
| 4 Nov 2019 | INR | 694.95 | 694.95 | 657.1 | 658.8 | 658.8 | -30.85 (-4.47%) | 22,797 |
| 1 Nov 2019 | INR | 688 | 695.35 | 679.25 | 689.65 | 689.65 | +6.9 (+1.01%) | 13,202 |
| 31 Oct 2019 | INR | 678.35 | 689.3 | 675.1 | 682.75 | 682.75 | +7 (+1.04%) | 19,324 |
| 30 Oct 2019 | INR | 668.95 | 680.45 | 665 | 675.75 | 675.75 | +13.75 (+2.08%) | 13,430 |
| 29 Oct 2019 | INR | 655.65 | 669.45 | 655.65 | 662 | 662 | +10.6 (+1.63%) | 6,689 |
