| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 706.2 | 708.9 | 686.2 | 701.9 | 701.9 | -6.5 (-0.92%) | 25,329 |
| 9 Dec 2019 | INR | 717.3 | 727 | 703 | 708.4 | 708.4 | -16.4 (-2.26%) | 8,702 |
| 6 Dec 2019 | INR | 749.95 | 759.8 | 720 | 724.8 | 724.8 | -16.8 (-2.27%) | 22,429 |
| 5 Dec 2019 | INR | 725 | 746.45 | 720 | 741.6 | 741.6 | +15.5 (+2.13%) | 16,380 |
| 4 Dec 2019 | INR | 732.35 | 742.5 | 717.25 | 726.1 | 726.1 | -9.35 (-1.27%) | 19,619 |
| 3 Dec 2019 | INR | 717.5 | 737.95 | 700.1 | 735.45 | 735.45 | +13.3 (+1.84%) | 14,229 |
| 2 Dec 2019 | INR | 693.5 | 729.75 | 688.55 | 722.15 | 722.15 | +26.7 (+3.84%) | 14,127 |
| 29 Nov 2019 | INR | 700.1 | 704.95 | 690.25 | 695.45 | 695.45 | -3.25 (-0.47%) | 4,780 |
| 28 Nov 2019 | INR | 720 | 720.05 | 693.05 | 698.7 | 698.7 | -15.55 (-2.18%) | 16,943 |
| 27 Nov 2019 | INR | 703.1 | 720 | 690.15 | 714.25 | 714.25 | +11.2 (+1.59%) | 4,564 |
| 26 Nov 2019 | INR | 715.7 | 744 | 688 | 703.05 | 703.05 | -18.75 (-2.60%) | 34,076 |
| 25 Nov 2019 | INR | 695.85 | 727.95 | 670.25 | 721.8 | 721.8 | +26.7 (+3.84%) | 60,009 |
| 22 Nov 2019 | INR | 703.85 | 703.85 | 683.4 | 695.1 | 695.1 | +2 (+0.29%) | 11,595 |
| 21 Nov 2019 | INR | 710.15 | 711.3 | 685.95 | 693.1 | 693.1 | -14.55 (-2.06%) | 31,169 |
| 20 Nov 2019 | INR | 699.95 | 718.3 | 699 | 707.65 | 707.65 | +7.65 (+1.09%) | 93,208 |
| 19 Nov 2019 | INR | 701.15 | 705 | 690 | 700 | 700 | -0.85 (-0.12%) | 14,660 |
| 18 Nov 2019 | INR | 707.3 | 707.3 | 686.45 | 700.85 | 700.85 | +14.2 (+2.07%) | 8,177 |
| 15 Nov 2019 | INR | 675 | 700 | 670.25 | 686.65 | 686.65 | +6.7 (+0.99%) | 26,981 |
| 14 Nov 2019 | INR | 684.2 | 688 | 669.6 | 679.95 | 679.95 | -5.05 (-0.74%) | 16,159 |
| 13 Nov 2019 | INR | 702 | 702.3 | 681.1 | 685 | 685 | -9.5 (-1.37%) | 17,514 |
| 11 Nov 2019 | INR | 706 | 706 | 685.9 | 694.5 | 694.5 | +6.45 (+0.94%) | 28,386 |
| 8 Nov 2019 | INR | 690 | 700 | 681.1 | 688.05 | 688.05 | +4.2 (+0.61%) | 13,131 |
| 7 Nov 2019 | INR | 690.05 | 697.9 | 676.1 | 683.85 | 683.85 | -7.85 (-1.13%) | 16,279 |
| 6 Nov 2019 | INR | 703.65 | 710 | 688.7 | 691.7 | 691.7 | -18.45 (-2.60%) | 11,828 |
| 5 Nov 2019 | INR | 706 | 715.25 | 688.55 | 710.15 | 710.15 | -7.55 (-1.05%) | 41,204 |
| 4 Nov 2019 | INR | 708 | 725.4 | 702.55 | 717.7 | 717.7 | +9.9 (+1.40%) | 11,725 |
| 1 Nov 2019 | INR | 749.7 | 753.25 | 702.9 | 707.8 | 707.8 | -41.35 (-5.52%) | 21,127 |
| 31 Oct 2019 | INR | 738.4 | 764.3 | 737 | 749.15 | 749.15 | +13.65 (+1.86%) | 28,114 |
| 30 Oct 2019 | INR | 730 | 739.8 | 720 | 735.5 | 735.5 | +10.95 (+1.51%) | 14,059 |
| 29 Oct 2019 | INR | 702.3 | 730 | 701.65 | 724.55 | 724.55 | +22.25 (+3.17%) | 12,558 |
