| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 798.7 | 814 | 791.05 | 792.7 | 792.7 | -6.45 (-0.81%) | 44,659 |
| 9 Dec 2019 | INR | 804.9 | 826 | 790.8 | 799.15 | 799.15 | -5.65 (-0.70%) | 141,673 |
| 6 Dec 2019 | INR | 811.6 | 829.5 | 798.65 | 804.8 | 804.8 | -0.4 (-0.05%) | 89,086 |
| 5 Dec 2019 | INR | 827.5 | 837.8 | 796.55 | 805.2 | 805.2 | -16.4 (-2.00%) | 99,418 |
| 4 Dec 2019 | INR | 800.8 | 829 | 800.5 | 821.6 | 821.6 | +12.3 (+1.52%) | 68,700 |
| 3 Dec 2019 | INR | 823 | 834.4 | 799.1 | 809.3 | 809.3 | -7.05 (-0.86%) | 176,878 |
| 2 Dec 2019 | INR | 800 | 825 | 785.05 | 816.35 | 816.35 | +14.35 (+1.79%) | 101,698 |
| 29 Nov 2019 | INR | 805 | 849 | 792 | 802 | 802 | -3.45 (-0.43%) | 291,371 |
| 28 Nov 2019 | INR | 780 | 824.45 | 778.7 | 805.45 | 805.45 | +25.95 (+3.33%) | 254,011 |
| 27 Nov 2019 | INR | 756.5 | 787.9 | 751 | 779.5 | 779.5 | +29.7 (+3.96%) | 286,730 |
| 26 Nov 2019 | INR | 745 | 763.55 | 727.3 | 749.8 | 749.8 | +8.25 (+1.11%) | 208,127 |
| 25 Nov 2019 | INR | 758 | 769.55 | 731.1 | 741.55 | 741.55 | -8.9 (-1.19%) | 116,055 |
| 22 Nov 2019 | INR | 777 | 780.7 | 745 | 750.45 | 750.45 | -25.85 (-3.33%) | 123,605 |
| 21 Nov 2019 | INR | 794.9 | 794.9 | 766.55 | 776.3 | 776.3 | -12.05 (-1.53%) | 60,767 |
| 20 Nov 2019 | INR | 814 | 815 | 772.2 | 788.35 | 788.35 | -20.9 (-2.58%) | 133,894 |
| 19 Nov 2019 | INR | 798 | 837.8 | 793.55 | 809.25 | 809.25 | +16.25 (+2.05%) | 358,471 |
| 18 Nov 2019 | INR | 780.75 | 799 | 761.25 | 793 | 793 | +19.85 (+2.57%) | 152,965 |
| 15 Nov 2019 | INR | 740 | 786.8 | 729.05 | 773.15 | 773.15 | +40.75 (+5.56%) | 258,666 |
| 14 Nov 2019 | INR | 739 | 752 | 709.25 | 732.4 | 732.4 | -2.6 (-0.35%) | 106,485 |
| 13 Nov 2019 | INR | 710 | 745 | 705.05 | 735 | 735 | +24.9 (+3.51%) | 165,794 |
| 11 Nov 2019 | INR | 677 | 727.9 | 677 | 710.1 | 710.1 | +28.05 (+4.11%) | 175,739 |
| 8 Nov 2019 | INR | 696.9 | 709 | 671.2 | 682.05 | 682.05 | -11.75 (-1.69%) | 48,532 |
| 7 Nov 2019 | INR | 694 | 700.05 | 685.65 | 693.8 | 693.8 | -0.7 (-0.10%) | 46,307 |
| 6 Nov 2019 | INR | 706.2 | 721.7 | 685 | 694.5 | 694.5 | -6.05 (-0.86%) | 165,180 |
| 5 Nov 2019 | INR | 679.35 | 714 | 676.05 | 700.55 | 700.55 | +31.35 (+4.68%) | 297,296 |
| 4 Nov 2019 | INR | 648.6 | 678 | 635 | 669.2 | 669.2 | +30.45 (+4.77%) | 104,117 |
| 1 Nov 2019 | INR | 642.95 | 646.9 | 635.15 | 638.75 | 638.75 | +0.6 (+0.09%) | 53,016 |
| 31 Oct 2019 | INR | 674.8 | 674.8 | 635 | 638.15 | 638.15 | -6 (-0.93%) | 194,562 |
| 30 Oct 2019 | INR | 663 | 666 | 642.35 | 644.15 | 644.15 | -19.65 (-2.96%) | 45,478 |
| 29 Oct 2019 | INR | 675 | 675 | 651.55 | 663.8 | 663.8 | -7.05 (-1.05%) | 77,577 |
