| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 568.4 | 577.45 | 562 | 565.95 | 565.95 | -6.35 (-1.11%) | 2,418 |
| 6 Dec 2019 | INR | 590.1 | 590.1 | 569.25 | 572.3 | 572.3 | -13.6 (-2.32%) | 3,841 |
| 5 Dec 2019 | INR | 574 | 589 | 573.3 | 585.9 | 585.9 | +11.6 (+2.02%) | 2,639 |
| 4 Dec 2019 | INR | 577.65 | 578.35 | 570 | 574.3 | 574.3 | +0.3 (+0.05%) | 4,283 |
| 3 Dec 2019 | INR | 588.4 | 592.7 | 572 | 574 | 574 | -9 (-1.54%) | 6,408 |
| 2 Dec 2019 | INR | 575 | 584 | 569.3 | 583 | 583 | +12.6 (+2.21%) | 4,308 |
| 29 Nov 2019 | INR | 566.25 | 579.7 | 565 | 570.4 | 570.4 | +1.95 (+0.34%) | 15,354 |
| 28 Nov 2019 | INR | 567.4 | 572.2 | 565.15 | 568.45 | 568.45 | +2.15 (+0.38%) | 6,888 |
| 27 Nov 2019 | INR | 566.9 | 580.25 | 565.05 | 566.3 | 566.3 | -4.7 (-0.82%) | 7,979 |
| 26 Nov 2019 | INR | 584.5 | 588.55 | 568.9 | 571 | 571 | -11.6 (-1.99%) | 7,868 |
| 25 Nov 2019 | INR | 593.9 | 593.9 | 579.35 | 582.6 | 582.6 | -3.35 (-0.57%) | 7,389 |
| 22 Nov 2019 | INR | 590 | 597.75 | 583.15 | 585.95 | 585.95 | -5.65 (-0.96%) | 16,109 |
| 21 Nov 2019 | INR | 598 | 602 | 589.05 | 591.6 | 591.6 | -5.9 (-0.99%) | 19,023 |
| 20 Nov 2019 | INR | 601.6 | 601.6 | 595.15 | 597.5 | 597.5 | -1.3 (-0.22%) | 4,343 |
| 19 Nov 2019 | INR | 599.85 | 602 | 594.05 | 598.8 | 598.8 | -0.6 (-0.10%) | 6,009 |
| 18 Nov 2019 | INR | 605 | 609 | 595 | 599.4 | 599.4 | -2.45 (-0.41%) | 118,137 |
| 15 Nov 2019 | INR | 598 | 603 | 594.5 | 601.85 | 601.85 | +3.5 (+0.58%) | 5,445 |
| 14 Nov 2019 | INR | 599.95 | 601.95 | 588.05 | 598.35 | 598.35 | +0.9 (+0.15%) | 9,584 |
| 13 Nov 2019 | INR | 599.85 | 600.35 | 587.1 | 597.45 | 597.45 | +2.55 (+0.43%) | 19,648 |
| 11 Nov 2019 | INR | 592 | 599 | 588.1 | 594.9 | 594.9 | +4.45 (+0.75%) | 3,929 |
| 8 Nov 2019 | INR | 596.3 | 603.3 | 586 | 590.45 | 590.45 | -7.75 (-1.30%) | 9,230 |
| 7 Nov 2019 | INR | 597.05 | 602.45 | 593.2 | 598.2 | 598.2 | +5 (+0.84%) | 142,861 |
| 6 Nov 2019 | INR | 605 | 606.5 | 590.4 | 593.2 | 593.2 | -11.8 (-1.95%) | 43,790 |
| 5 Nov 2019 | INR | 606 | 611.7 | 596.9 | 605 | 605 | +0.95 (+0.16%) | 35,721 |
| 4 Nov 2019 | INR | 600.2 | 608.05 | 593.65 | 604.05 | 604.05 | +12.05 (+2.04%) | 210,566 |
| 1 Nov 2019 | INR | 605.65 | 610 | 585.6 | 592 | 592 | -9.35 (-1.55%) | 19,330 |
| 31 Oct 2019 | INR | 600 | 609 | 591.15 | 601.35 | 601.35 | +2.8 (+0.47%) | 6,410 |
| 30 Oct 2019 | INR | 607.95 | 615 | 596.4 | 598.55 | 598.55 | -3.3 (-0.55%) | 9,120 |
| 29 Oct 2019 | INR | 601.85 | 616.45 | 600 | 601.85 | 601.85 | +1.75 (+0.29%) | 5,801 |
| 27 Oct 2019 | INR | 590.1 | 602 | 590.1 | 600.1 | 600.1 | +2.95 (+0.49%) | 565 |
