| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 601.85 | 603.15 | 587.7 | 591.25 | 591.25 | -6.55 (-1.10%) | 69,924 |
| 9 Dec 2019 | INR | 604.7 | 612.85 | 596.05 | 597.8 | 597.8 | -5.35 (-0.89%) | 82,684 |
| 6 Dec 2019 | INR | 619.75 | 623.1 | 600.25 | 603.15 | 603.15 | -15.4 (-2.49%) | 90,356 |
| 5 Dec 2019 | INR | 613 | 625.75 | 613 | 618.55 | 618.55 | +7.9 (+1.29%) | 121,753 |
| 4 Dec 2019 | INR | 625 | 630.45 | 608.3 | 610.65 | 610.65 | -12.2 (-1.96%) | 192,298 |
| 3 Dec 2019 | INR | 662.85 | 662.85 | 619.05 | 622.85 | 622.85 | -39.7 (-5.99%) | 173,701 |
| 2 Dec 2019 | INR | 640.05 | 666.4 | 640.05 | 662.55 | 662.55 | +24.95 (+3.91%) | 176,034 |
| 29 Nov 2019 | INR | 644.1 | 652.5 | 631 | 637.6 | 637.6 | -6.5 (-1.01%) | 82,007 |
| 28 Nov 2019 | INR | 649.05 | 649.05 | 637 | 644.1 | 644.1 | -3.85 (-0.59%) | 87,222 |
| 27 Nov 2019 | INR | 650 | 660.45 | 644 | 647.95 | 647.95 | -2.5 (-0.38%) | 78,325 |
| 26 Nov 2019 | INR | 658.55 | 671.15 | 648 | 650.45 | 650.45 | -8.1 (-1.23%) | 83,006 |
| 25 Nov 2019 | INR | 648.65 | 662.15 | 648.2 | 658.55 | 658.55 | +10.55 (+1.63%) | 50,317 |
| 22 Nov 2019 | INR | 653 | 653 | 639.3 | 648 | 648 | -4.1 (-0.63%) | 76,728 |
| 21 Nov 2019 | INR | 672 | 675.85 | 650.35 | 652.1 | 652.1 | -18.45 (-2.75%) | 65,775 |
| 20 Nov 2019 | INR | 663 | 687.9 | 660.75 | 670.55 | 670.55 | +7.95 (+1.20%) | 155,581 |
| 19 Nov 2019 | INR | 661.1 | 669.9 | 654.9 | 662.6 | 662.6 | +2.7 (+0.41%) | 59,172 |
| 18 Nov 2019 | INR | 654.35 | 665.2 | 654.35 | 659.9 | 659.9 | +1.7 (+0.26%) | 40,253 |
| 15 Nov 2019 | INR | 656.4 | 668.8 | 653.8 | 658.2 | 658.2 | +6.65 (+1.02%) | 88,144 |
| 14 Nov 2019 | INR | 651 | 656.25 | 642.8 | 651.55 | 651.55 | +0.1 (+0.02%) | 54,522 |
| 13 Nov 2019 | INR | 672.25 | 673.6 | 649.15 | 651.45 | 651.45 | -19.85 (-2.96%) | 64,251 |
| 11 Nov 2019 | INR | 653.5 | 673.95 | 647.6 | 671.3 | 671.3 | +17.8 (+2.72%) | 112,884 |
| 8 Nov 2019 | INR | 647.95 | 665.8 | 641.95 | 653.5 | 653.5 | +5.55 (+0.86%) | 108,326 |
| 7 Nov 2019 | INR | 659 | 659 | 643.75 | 647.95 | 647.95 | -6.65 (-1.02%) | 55,463 |
| 6 Nov 2019 | INR | 655.5 | 662.7 | 651.05 | 654.6 | 654.6 | +2.35 (+0.36%) | 75,893 |
| 5 Nov 2019 | INR | 649.9 | 666 | 646.15 | 652.25 | 652.25 | +3.9 (+0.60%) | 114,220 |
| 4 Nov 2019 | INR | 646 | 657.4 | 639 | 648.35 | 648.35 | -8.85 (-1.35%) | 125,289 |
| 1 Nov 2019 | INR | 659 | 678 | 654.8 | 657.2 | 657.2 | -2.45 (-0.37%) | 128,423 |
| 31 Oct 2019 | INR | 660.1 | 667.45 | 650.05 | 659.65 | 659.65 | -6.5 (-0.98%) | 91,254 |
| 30 Oct 2019 | INR | 668.05 | 672.8 | 657.5 | 666.15 | 666.15 | -1.7 (-0.25%) | 102,986 |
| 29 Oct 2019 | INR | 642.05 | 673.55 | 640.55 | 667.85 | 667.85 | +27.8 (+4.34%) | 146,871 |
