| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 567.6 | 576 | 555.6 | 562.35 | 562.35 | -5.25 (-0.92%) | 2,561,979 |
| 5 Dec 2019 | INR | 556.95 | 572.95 | 551 | 567.6 | 567.6 | +11.75 (+2.11%) | 1,395,697 |
| 4 Dec 2019 | INR | 559 | 564.35 | 554.1 | 555.85 | 555.85 | -4.4 (-0.79%) | 670,540 |
| 3 Dec 2019 | INR | 575 | 575 | 555.2 | 560.25 | 560.25 | -11.75 (-2.05%) | 810,428 |
| 2 Dec 2019 | INR | 579.9 | 580.45 | 565 | 572 | 572 | -7 (-1.21%) | 1,275,873 |
| 29 Nov 2019 | INR | 556 | 580.75 | 553.8 | 579 | 579 | +26.15 (+4.73%) | 2,342,285 |
| 28 Nov 2019 | INR | 552.5 | 557.4 | 547.7 | 552.85 | 552.85 | +1.4 (+0.25%) | 1,222,592 |
| 27 Nov 2019 | INR | 557 | 560.5 | 550.3 | 551.45 | 551.45 | -5.7 (-1.02%) | 1,350,016 |
| 26 Nov 2019 | INR | 559.9 | 564.6 | 555 | 557.15 | 557.15 | -2 (-0.36%) | 2,039,345 |
| 25 Nov 2019 | INR | 557 | 565.5 | 553.5 | 559.15 | 559.15 | +1 (+0.18%) | 919,300 |
| 22 Nov 2019 | INR | 575.15 | 575.8 | 554.25 | 558.15 | 558.15 | -19 (-3.29%) | 1,569,013 |
| 21 Nov 2019 | INR | 603 | 603 | 573.25 | 577.15 | 577.15 | -1 (-0.17%) | 4,868,875 |
| 20 Nov 2019 | INR | 580 | 584.6 | 571.6 | 578.15 | 578.15 | +10 (+1.76%) | 5,306,743 |
| 19 Nov 2019 | INR | 570.9 | 572.55 | 564.55 | 568.15 | 568.15 | -1 (-0.18%) | 1,313,981 |
| 18 Nov 2019 | INR | 577 | 577.85 | 565.75 | 569.15 | 569.15 | -1.55 (-0.27%) | 1,941,042 |
| 15 Nov 2019 | INR | 576.1 | 581.7 | 568.25 | 570.7 | 570.7 | -4.7 (-0.82%) | 1,025,774 |
| 14 Nov 2019 | INR | 577 | 582.95 | 572.15 | 575.4 | 575.4 | -1.6 (-0.28%) | 771,324 |
| 13 Nov 2019 | INR | 582 | 591.7 | 575.1 | 577 | 577 | -5.35 (-0.92%) | 1,480,592 |
| 11 Nov 2019 | INR | 573.6 | 586.6 | 562.85 | 582.35 | 582.35 | +11.45 (+2.01%) | 1,452,164 |
| 8 Nov 2019 | INR | 579.9 | 584.15 | 568.05 | 570.9 | 570.9 | -8.7 (-1.50%) | 1,215,210 |
| 7 Nov 2019 | INR | 580 | 586.4 | 577.8 | 579.6 | 579.6 | -0.8 (-0.14%) | 542,342 |
| 6 Nov 2019 | INR | 577.5 | 585 | 573 | 580.4 | 580.4 | +3.55 (+0.62%) | 1,184,456 |
| 5 Nov 2019 | INR | 581.5 | 586.5 | 572.35 | 576.85 | 576.85 | -1.85 (-0.32%) | 811,208 |
| 4 Nov 2019 | INR | 579.9 | 591.2 | 577.05 | 578.7 | 578.7 | -2 (-0.34%) | 1,582,095 |
| 1 Nov 2019 | INR | 585.5 | 595 | 571.4 | 580.7 | 580.7 | -7.65 (-1.30%) | 2,025,302 |
| 31 Oct 2019 | INR | 586 | 608.6 | 582 | 588.35 | 588.35 | -4.5 (-0.76%) | 3,399,357 |
| 30 Oct 2019 | INR | 602.3 | 607.8 | 588.45 | 592.85 | 592.85 | -4.45 (-0.75%) | 1,751,576 |
| 29 Oct 2019 | INR | 603.9 | 605.25 | 591.35 | 597.3 | 597.3 | -3.5 (-0.58%) | 1,160,422 |
| 27 Oct 2019 | INR | 590 | 603.45 | 588.1 | 600.8 | 600.8 | +12.55 (+2.13%) | 215,363 |
| 25 Oct 2019 | INR | 591.15 | 598 | 583.7 | 588.25 | 588.25 | +1.3 (+0.22%) | 1,076,084 |
