| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 565 | 571.9 | 558.5 | 559.9 | 111.98 | -5.4 (-0.96%) | 229,685 |
| 6 Dec 2019 | INR | 579.8 | 580.55 | 565 | 565.3 | 113.06 | -14.5 (-2.50%) | 91,270 |
| 5 Dec 2019 | INR | 583.1 | 587.9 | 575.1 | 579.8 | 115.96 | -7.05 (-1.20%) | 281,900 |
| 4 Dec 2019 | INR | 585.1 | 590 | 580.55 | 586.85 | 117.37 | +0.65 (+0.11%) | 227,555 |
| 3 Dec 2019 | INR | 583 | 589.45 | 580.25 | 586.2 | 117.24 | +0.2 (+0.03%) | 108,880 |
| 2 Dec 2019 | INR | 581 | 587.95 | 575 | 586 | 117.2 | +5.35 (+0.92%) | 86,280 |
| 29 Nov 2019 | INR | 583.8 | 584 | 576.05 | 580.65 | 116.13 | -0.75 (-0.13%) | 99,940 |
| 28 Nov 2019 | INR | 579.9 | 583.35 | 572.15 | 581.4 | 116.28 | +4.4 (+0.76%) | 103,295 |
| 27 Nov 2019 | INR | 571.95 | 579.9 | 571.95 | 577 | 115.4 | +5.25 (+0.92%) | 102,590 |
| 26 Nov 2019 | INR | 573 | 594.5 | 568.1 | 571.75 | 114.35 | -3.3 (-0.57%) | 323,725 |
| 25 Nov 2019 | INR | 564 | 579.8 | 564 | 575.05 | 115.01 | +9.35 (+1.65%) | 115,815 |
| 22 Nov 2019 | INR | 570 | 577.5 | 565 | 565.7 | 113.14 | -0.55 (-0.10%) | 119,445 |
| 21 Nov 2019 | INR | 565.25 | 578 | 565.25 | 566.25 | 113.25 | -2 (-0.35%) | 85,490 |
| 20 Nov 2019 | INR | 571 | 572 | 563 | 568.25 | 113.65 | +2.15 (+0.38%) | 127,225 |
| 19 Nov 2019 | INR | 577.95 | 577.95 | 564.3 | 566.1 | 113.22 | -8.75 (-1.52%) | 87,800 |
| 18 Nov 2019 | INR | 567.35 | 577 | 564.5 | 574.85 | 114.97 | +4.6 (+0.81%) | 155,550 |
| 15 Nov 2019 | INR | 575 | 578.45 | 570 | 570.25 | 114.05 | -4.95 (-0.86%) | 96,150 |
| 14 Nov 2019 | INR | 582 | 585.15 | 574.05 | 575.2 | 115.04 | -10.3 (-1.76%) | 201,865 |
| 13 Nov 2019 | INR | 590 | 590 | 580.5 | 585.5 | 117.1 | -11.3 (-1.89%) | 133,910 |
| 11 Nov 2019 | INR | 592.15 | 602.85 | 590.5 | 596.8 | 119.36 | +4.65 (+0.79%) | 78,715 |
| 8 Nov 2019 | INR | 611.35 | 616.75 | 590.05 | 592.15 | 118.43 | -16 (-2.63%) | 140,700 |
| 7 Nov 2019 | INR | 589.8 | 617.8 | 583 | 608.15 | 121.63 | +27.55 (+4.75%) | 320,900 |
| 6 Nov 2019 | INR | 590 | 590 | 579 | 580.6 | 116.12 | -5 (-0.85%) | 96,710 |
| 5 Nov 2019 | INR | 590.05 | 595.45 | 580.6 | 585.6 | 117.12 | -5.4 (-0.91%) | 68,300 |
| 4 Nov 2019 | INR | 597.15 | 603.8 | 590 | 591 | 118.2 | -10.15 (-1.69%) | 111,480 |
| 1 Nov 2019 | INR | 605.25 | 614 | 600 | 601.15 | 120.23 | -4.1 (-0.68%) | 300,505 |
| 31 Oct 2019 | INR | 605 | 613 | 602.15 | 605.25 | 121.05 | -0.5 (-0.08%) | 611,955 |
| 30 Oct 2019 | INR | 605.05 | 612.1 | 602 | 605.75 | 121.15 | -4.05 (-0.66%) | 353,410 |
| 29 Oct 2019 | INR | 609.05 | 619.05 | 604.5 | 609.8 | 121.96 | -4.1 (-0.67%) | 108,275 |
| 27 Oct 2019 | INR | 611 | 618 | 608 | 613.9 | 122.78 | +6.6 (+1.09%) | 52,425 |
