| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 657 | 657.25 | 645.4 | 647.95 | 647.95 | -10.45 (-1.59%) | 19,126 |
| 9 Dec 2019 | INR | 661.7 | 664.95 | 656.7 | 658.4 | 658.4 | -2.8 (-0.42%) | 11,227 |
| 6 Dec 2019 | INR | 666.5 | 667.85 | 652.5 | 661.2 | 661.2 | -9.25 (-1.38%) | 31,095 |
| 5 Dec 2019 | INR | 671.3 | 676.4 | 666.15 | 670.45 | 670.45 | -2.7 (-0.40%) | 19,579 |
| 4 Dec 2019 | INR | 671 | 674.25 | 661 | 673.15 | 673.15 | +2.9 (+0.43%) | 23,885 |
| 3 Dec 2019 | INR | 670 | 675 | 665.5 | 670.25 | 670.25 | -0.45 (-0.07%) | 67,653 |
| 2 Dec 2019 | INR | 667 | 673.5 | 660.3 | 670.7 | 670.7 | +3.1 (+0.46%) | 25,246 |
| 29 Nov 2019 | INR | 674.6 | 676.2 | 659.75 | 667.6 | 667.6 | -6.5 (-0.96%) | 25,020 |
| 28 Nov 2019 | INR | 677.3 | 682.9 | 670 | 674.1 | 674.1 | -3.55 (-0.52%) | 26,775 |
| 27 Nov 2019 | INR | 668.85 | 680 | 663.65 | 677.65 | 677.65 | +8.8 (+1.32%) | 31,484 |
| 26 Nov 2019 | INR | 665.15 | 680.3 | 661.55 | 668.85 | 668.85 | +3.7 (+0.56%) | 43,501 |
| 25 Nov 2019 | INR | 645 | 668 | 638.55 | 665.15 | 665.15 | +26.55 (+4.16%) | 51,825 |
| 22 Nov 2019 | INR | 653 | 653 | 636.8 | 638.6 | 638.6 | -16 (-2.44%) | 57,532 |
| 21 Nov 2019 | INR | 673.8 | 675.5 | 651.1 | 654.6 | 654.6 | -16.25 (-2.42%) | 37,846 |
| 20 Nov 2019 | INR | 667.15 | 675.65 | 661 | 670.85 | 670.85 | +5.3 (+0.80%) | 25,459 |
| 19 Nov 2019 | INR | 670.25 | 673.2 | 662.4 | 665.55 | 665.55 | -2 (-0.30%) | 24,463 |
| 18 Nov 2019 | INR | 674.85 | 677 | 663 | 667.55 | 667.55 | -5.25 (-0.78%) | 31,399 |
| 15 Nov 2019 | INR | 676.25 | 683.2 | 671.15 | 672.8 | 672.8 | +0.55 (+0.08%) | 18,922 |
| 14 Nov 2019 | INR | 676 | 683.5 | 667.95 | 672.25 | 672.25 | -2.25 (-0.33%) | 31,856 |
| 13 Nov 2019 | INR | 693 | 703.6 | 672 | 674.5 | 674.5 | -17.45 (-2.52%) | 30,392 |
| 11 Nov 2019 | INR | 705 | 708.4 | 689.85 | 691.95 | 691.95 | -15.45 (-2.18%) | 40,150 |
| 8 Nov 2019 | INR | 710.65 | 717.4 | 702.65 | 707.4 | 707.4 | -3.05 (-0.43%) | 47,520 |
| 7 Nov 2019 | INR | 692 | 714.85 | 690.6 | 710.45 | 710.45 | +21.55 (+3.13%) | 95,101 |
| 6 Nov 2019 | INR | 687 | 693.7 | 675.4 | 688.9 | 688.9 | +2.35 (+0.34%) | 19,299 |
| 5 Nov 2019 | INR | 699.95 | 699.95 | 680.2 | 686.55 | 686.55 | -7.35 (-1.06%) | 26,799 |
| 4 Nov 2019 | INR | 688 | 697.2 | 685.2 | 693.9 | 693.9 | +5.7 (+0.83%) | 24,076 |
| 1 Nov 2019 | INR | 694 | 697.7 | 687.35 | 688.2 | 688.2 | -3.8 (-0.55%) | 19,985 |
| 31 Oct 2019 | INR | 692.9 | 698.65 | 686.05 | 692 | 692 | +2.25 (+0.33%) | 38,319 |
| 30 Oct 2019 | INR | 675 | 697.45 | 670.45 | 689.75 | 689.75 | +21.15 (+3.16%) | 69,445 |
| 29 Oct 2019 | INR | 667.1 | 672 | 664.15 | 668.6 | 668.6 | +3.95 (+0.59%) | 21,489 |
