| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 522.4 | 535.85 | 522 | 525.2 | 525.2 | +3 (+0.57%) | 16,550 |
| 6 Dec 2019 | INR | 537.6 | 540.1 | 518 | 522.2 | 522.2 | -15.4 (-2.86%) | 19,353 |
| 5 Dec 2019 | INR | 591.3 | 610.2 | 533.1 | 537.6 | 537.6 | -56.1 (-9.45%) | 117,352 |
| 4 Dec 2019 | INR | 590.05 | 598.95 | 590 | 593.7 | 593.7 | -5.15 (-0.86%) | 3,947 |
| 3 Dec 2019 | INR | 623.9 | 623.95 | 595.1 | 598.85 | 598.85 | -16.25 (-2.64%) | 2,301 |
| 2 Dec 2019 | INR | 585.65 | 625.5 | 585.65 | 615.1 | 615.1 | +25.05 (+4.25%) | 6,873 |
| 29 Nov 2019 | INR | 586.5 | 592.65 | 586.1 | 590.05 | 590.05 | +0.4 (+0.07%) | 1,911 |
| 28 Nov 2019 | INR | 583.8 | 592.35 | 583.8 | 589.65 | 589.65 | +1.4 (+0.24%) | 3,298 |
| 27 Nov 2019 | INR | 598 | 598 | 582.2 | 588.25 | 588.25 | +4.2 (+0.72%) | 3,167 |
| 26 Nov 2019 | INR | 592.95 | 593 | 582.55 | 584.05 | 584.05 | -0.95 (-0.16%) | 4,136 |
| 25 Nov 2019 | INR | 585 | 594 | 582.6 | 585 | 585 | +2.15 (+0.37%) | 8,878 |
| 22 Nov 2019 | INR | 584 | 585.15 | 582.3 | 582.85 | 582.85 | -0.7 (-0.12%) | 4,887 |
| 21 Nov 2019 | INR | 599.9 | 601 | 582.1 | 583.55 | 583.55 | -9.25 (-1.56%) | 2,739 |
| 20 Nov 2019 | INR | 582.1 | 597.85 | 580.1 | 592.8 | 592.8 | +10.3 (+1.77%) | 11,488 |
| 19 Nov 2019 | INR | 583.55 | 587.9 | 582.2 | 582.5 | 582.5 | -8.7 (-1.47%) | 3,804 |
| 18 Nov 2019 | INR | 594 | 596 | 580.2 | 591.2 | 591.2 | +0.9 (+0.15%) | 4,863 |
| 15 Nov 2019 | INR | 590 | 594 | 583.25 | 590.3 | 590.3 | +6.5 (+1.11%) | 3,732 |
| 14 Nov 2019 | INR | 594.7 | 594.7 | 581.25 | 583.8 | 583.8 | -6.4 (-1.08%) | 7,868 |
| 13 Nov 2019 | INR | 582.1 | 594.55 | 582.05 | 590.2 | 590.2 | +5.3 (+0.91%) | 7,249 |
| 11 Nov 2019 | INR | 585.25 | 598.9 | 578 | 584.9 | 584.9 | -9.2 (-1.55%) | 7,778 |
| 8 Nov 2019 | INR | 624.55 | 638.8 | 589.5 | 594.1 | 594.1 | -36.55 (-5.80%) | 61,562 |
| 7 Nov 2019 | INR | 545 | 650 | 543.4 | 630.65 | 630.65 | +88.95 (+16.42%) | 353,887 |
| 6 Nov 2019 | INR | 545.4 | 545.4 | 540.45 | 541.7 | 541.7 | -3.45 (-0.63%) | 1,436 |
| 5 Nov 2019 | INR | 545.05 | 550.45 | 541.55 | 545.15 | 545.15 | -6.15 (-1.12%) | 2,276 |
| 4 Nov 2019 | INR | 559.4 | 559.4 | 550.6 | 551.3 | 551.3 | -8.45 (-1.51%) | 923 |
| 1 Nov 2019 | INR | 554.35 | 564.9 | 549 | 559.75 | 559.75 | +8.8 (+1.60%) | 12,885 |
| 31 Oct 2019 | INR | 552.85 | 557 | 547.9 | 550.95 | 550.95 | +0.75 (+0.14%) | 407 |
| 30 Oct 2019 | INR | 559 | 559 | 549 | 550.2 | 550.2 | +3.15 (+0.58%) | 640 |
| 29 Oct 2019 | INR | 559.45 | 559.5 | 546.5 | 547.05 | 547.05 | -12.45 (-2.23%) | 991 |
| 27 Oct 2019 | INR | 540.5 | 564.95 | 540.5 | 559.5 | 559.5 | +9.05 (+1.64%) | 1,044 |
