| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 799 | 813.85 | 785.95 | 790.3 | 790.3 | -2.05 (-0.26%) | 6,995 |
| 6 Dec 2019 | INR | 798.05 | 802 | 790 | 792.35 | 792.35 | -1.8 (-0.23%) | 2,430 |
| 5 Dec 2019 | INR | 808 | 814.95 | 791.05 | 794.15 | 794.15 | -15.9 (-1.96%) | 3,993 |
| 4 Dec 2019 | INR | 792.45 | 817.95 | 790.55 | 810.05 | 810.05 | +17.6 (+2.22%) | 5,825 |
| 3 Dec 2019 | INR | 804.9 | 805 | 790 | 792.45 | 792.45 | -8.8 (-1.10%) | 2,358 |
| 2 Dec 2019 | INR | 809 | 816.5 | 797.7 | 801.25 | 801.25 | -17.8 (-2.17%) | 3,762 |
| 29 Nov 2019 | INR | 815.1 | 832 | 798.05 | 819.05 | 819.05 | -0.3 (-0.04%) | 7,782 |
| 28 Nov 2019 | INR | 796 | 832.9 | 785.7 | 819.35 | 819.35 | +23.55 (+2.96%) | 12,851 |
| 27 Nov 2019 | INR | 794.9 | 815 | 790 | 795.8 | 795.8 | +11.35 (+1.45%) | 13,567 |
| 26 Nov 2019 | INR | 790 | 798.9 | 779.8 | 784.45 | 784.45 | -3.3 (-0.42%) | 5,125 |
| 25 Nov 2019 | INR | 803.4 | 809.35 | 785 | 787.75 | 787.75 | -15.65 (-1.95%) | 13,658 |
| 22 Nov 2019 | INR | 827.9 | 827.9 | 794 | 803.4 | 803.4 | -4.45 (-0.55%) | 8,624 |
| 21 Nov 2019 | INR | 793 | 830 | 793 | 807.85 | 807.85 | +8.45 (+1.06%) | 17,561 |
| 20 Nov 2019 | INR | 797 | 812 | 791.05 | 799.4 | 799.4 | +2.65 (+0.33%) | 6,030 |
| 19 Nov 2019 | INR | 807.75 | 815.9 | 795 | 796.75 | 796.75 | -7.9 (-0.98%) | 8,082 |
| 18 Nov 2019 | INR | 826.9 | 826.9 | 802 | 804.65 | 804.65 | -9.5 (-1.17%) | 7,011 |
| 15 Nov 2019 | INR | 803 | 839.9 | 803 | 814.15 | 814.15 | +13.6 (+1.70%) | 31,401 |
| 14 Nov 2019 | INR | 802.15 | 812 | 793.05 | 800.55 | 800.55 | -0.75 (-0.09%) | 6,013 |
| 13 Nov 2019 | INR | 814 | 823 | 800 | 801.3 | 801.3 | -16.35 (-2.00%) | 9,987 |
| 11 Nov 2019 | INR | 820.5 | 835 | 813 | 817.65 | 817.65 | -13.85 (-1.67%) | 8,798 |
| 8 Nov 2019 | INR | 853.85 | 853.85 | 827.1 | 831.5 | 831.5 | -10 (-1.19%) | 8,174 |
| 7 Nov 2019 | INR | 866 | 866 | 835.05 | 841.5 | 841.5 | -6.85 (-0.81%) | 10,976 |
| 6 Nov 2019 | INR | 851 | 903 | 845 | 848.35 | 848.35 | -9.95 (-1.16%) | 44,739 |
| 5 Nov 2019 | INR | 884 | 884 | 852.25 | 858.3 | 858.3 | -76.6 (-8.19%) | 53,535 |
| 4 Nov 2019 | INR | 950 | 964.4 | 925.5 | 934.9 | 934.9 | -20.3 (-2.13%) | 11,160 |
| 1 Nov 2019 | INR | 978 | 980 | 949 | 955.2 | 955.2 | -14 (-1.44%) | 6,236 |
| 31 Oct 2019 | INR | 958 | 994 | 958 | 969.2 | 969.2 | +16.65 (+1.75%) | 24,356 |
| 30 Oct 2019 | INR | 946.4 | 995 | 945 | 952.55 | 952.55 | +6.65 (+0.70%) | 37,892 |
| 29 Oct 2019 | INR | 943.95 | 955 | 925 | 945.9 | 945.9 | +11.15 (+1.19%) | 13,761 |
| 27 Oct 2019 | INR | 923.3 | 939.85 | 911.8 | 934.75 | 934.75 | +22.95 (+2.52%) | 5,041 |
