| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 605 | 612.4 | 596.1 | 597.6 | 597.6 | -5.7 (-0.94%) | 1,842,220 |
| 6 Dec 2019 | INR | 621.8 | 623.25 | 600.45 | 603.3 | 603.3 | -15.4 (-2.49%) | 1,691,015 |
| 5 Dec 2019 | INR | 614.3 | 626 | 613.1 | 618.7 | 618.7 | +7.45 (+1.22%) | 2,470,825 |
| 4 Dec 2019 | INR | 623.95 | 630.65 | 608 | 611.25 | 611.25 | -11.75 (-1.89%) | 4,544,684 |
| 3 Dec 2019 | INR | 658.25 | 662.9 | 618.7 | 623 | 623 | -39.5 (-5.96%) | 3,666,915 |
| 2 Dec 2019 | INR | 641.35 | 666.4 | 639 | 662.5 | 662.5 | +25.3 (+3.97%) | 3,671,314 |
| 29 Nov 2019 | INR | 644.5 | 652.6 | 631 | 637.2 | 637.2 | -7.25 (-1.12%) | 1,577,102 |
| 28 Nov 2019 | INR | 646.05 | 648.75 | 636.75 | 644.45 | 644.45 | -3.45 (-0.53%) | 1,428,911 |
| 27 Nov 2019 | INR | 650.6 | 660.9 | 643.75 | 647.9 | 647.9 | -1.85 (-0.28%) | 1,528,229 |
| 26 Nov 2019 | INR | 662 | 671 | 648 | 649.75 | 649.75 | -9.15 (-1.39%) | 1,745,011 |
| 25 Nov 2019 | INR | 648 | 662.35 | 648 | 658.9 | 658.9 | +10.9 (+1.68%) | 1,280,262 |
| 22 Nov 2019 | INR | 651.8 | 652 | 639.2 | 648 | 648 | -4.25 (-0.65%) | 1,585,264 |
| 21 Nov 2019 | INR | 672 | 676.3 | 650.1 | 652.25 | 652.25 | -18.35 (-2.74%) | 1,334,686 |
| 20 Nov 2019 | INR | 663.5 | 687.8 | 660 | 670.6 | 670.6 | +8.15 (+1.23%) | 3,712,448 |
| 19 Nov 2019 | INR | 659.65 | 669.9 | 655 | 662.45 | 662.45 | +2.8 (+0.42%) | 1,478,836 |
| 18 Nov 2019 | INR | 651 | 665.5 | 651 | 659.65 | 659.65 | +1.35 (+0.21%) | 1,061,773 |
| 15 Nov 2019 | INR | 657 | 668.75 | 653.4 | 658.3 | 658.3 | +6.4 (+0.98%) | 1,540,010 |
| 14 Nov 2019 | INR | 656 | 656.95 | 643.1 | 651.9 | 651.9 | +0.1 (+0.02%) | 1,579,736 |
| 13 Nov 2019 | INR | 672 | 673.95 | 649.5 | 651.8 | 651.8 | -19.75 (-2.94%) | 1,566,431 |
| 11 Nov 2019 | INR | 653 | 673.8 | 646.7 | 671.55 | 671.55 | +17.8 (+2.72%) | 2,150,609 |
| 8 Nov 2019 | INR | 646 | 665.95 | 642.05 | 653.75 | 653.75 | +5.85 (+0.90%) | 2,272,682 |
| 7 Nov 2019 | INR | 657 | 659.25 | 643.4 | 647.9 | 647.9 | -7.55 (-1.15%) | 1,223,367 |
| 6 Nov 2019 | INR | 657.8 | 662.45 | 651 | 655.45 | 655.45 | +2.9 (+0.44%) | 1,215,811 |
| 5 Nov 2019 | INR | 651.75 | 665.8 | 646.5 | 652.55 | 652.55 | +3.95 (+0.61%) | 2,796,804 |
| 4 Nov 2019 | INR | 650 | 657.75 | 638.75 | 648.6 | 648.6 | -8.95 (-1.36%) | 2,481,003 |
| 1 Nov 2019 | INR | 660 | 678.5 | 655 | 657.55 | 657.55 | -1.8 (-0.27%) | 3,266,867 |
| 31 Oct 2019 | INR | 666.9 | 668.95 | 650 | 659.35 | 659.35 | -6.7 (-1.01%) | 1,989,503 |
| 30 Oct 2019 | INR | 670 | 672.65 | 657.3 | 666.05 | 666.05 | -1.65 (-0.25%) | 2,001,190 |
| 29 Oct 2019 | INR | 644 | 674.6 | 640.6 | 667.7 | 667.7 | +26.35 (+4.11%) | 2,765,790 |
| 27 Oct 2019 | INR | 640.5 | 647.7 | 640.05 | 641.35 | 641.35 | +1.35 (+0.21%) | 204,562 |
