| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 753.96 | 765.9 | 748 | 758.84 | 758.84 | +4.34 (+0.58%) | 21,452 |
| 9 Dec 2019 | INR | 762 | 762.2 | 750 | 754.5 | 754.5 | -11.9 (-1.55%) | 15,990 |
| 6 Dec 2019 | INR | 761 | 772.8 | 760 | 766.4 | 766.4 | -2.4 (-0.31%) | 31,000 |
| 5 Dec 2019 | INR | 779 | 779 | 765.4 | 768.8 | 768.8 | -3.36 (-0.44%) | 12,442 |
| 4 Dec 2019 | INR | 772 | 779.9 | 765 | 772.16 | 772.16 | -3.5 (-0.45%) | 12,304 |
| 3 Dec 2019 | INR | 788 | 792.84 | 772 | 775.66 | 775.66 | -5.68 (-0.73%) | 24,600 |
| 2 Dec 2019 | INR | 776 | 784.7 | 772 | 781.34 | 781.34 | +6.38 (+0.82%) | 33,214 |
| 29 Nov 2019 | INR | 776.04 | 784.66 | 770.26 | 774.96 | 774.96 | +1.2 (+0.16%) | 26,986 |
| 28 Nov 2019 | INR | 780 | 785.04 | 770.04 | 773.76 | 773.76 | -1.28 (-0.17%) | 19,054 |
| 27 Nov 2019 | INR | 785.16 | 818.84 | 772.6 | 775.04 | 775.04 | -3.72 (-0.48%) | 97,372 |
| 26 Nov 2019 | INR | 783 | 794 | 775.8 | 778.76 | 778.76 | -3.9 (-0.50%) | 24,890 |
| 25 Nov 2019 | INR | 794 | 798.04 | 780 | 782.66 | 782.66 | -11.14 (-1.40%) | 23,310 |
| 22 Nov 2019 | INR | 807 | 808.76 | 789 | 793.8 | 793.8 | -9.74 (-1.21%) | 34,852 |
| 21 Nov 2019 | INR | 799.6 | 827 | 793.3 | 803.54 | 803.54 | +0.24 (+0.03%) | 101,802 |
| 20 Nov 2019 | INR | 791 | 827.84 | 780.34 | 803.3 | 803.3 | +19.8 (+2.53%) | 97,422 |
| 19 Nov 2019 | INR | 805 | 805 | 781 | 783.5 | 783.5 | -13.8 (-1.73%) | 23,180 |
| 18 Nov 2019 | INR | 800.3 | 815 | 793 | 797.3 | 797.3 | -7 (-0.87%) | 27,500 |
| 15 Nov 2019 | INR | 815 | 819 | 794.1 | 804.3 | 804.3 | -3.5 (-0.43%) | 33,774 |
| 14 Nov 2019 | INR | 775 | 819.9 | 775 | 807.8 | 807.8 | +4.6 (+0.57%) | 81,730 |
| 13 Nov 2019 | INR | 795 | 823.46 | 792.34 | 803.2 | 803.2 | +36.8 (+4.80%) | 287,932 |
| 11 Nov 2019 | INR | 755.5 | 776 | 755.5 | 766.4 | 766.4 | +7.36 (+0.97%) | 24,338 |
| 8 Nov 2019 | INR | 751 | 763.66 | 750.66 | 759.04 | 759.04 | +3.64 (+0.48%) | 24,036 |
| 7 Nov 2019 | INR | 765.26 | 778.5 | 753 | 755.4 | 755.4 | -23.26 (-2.99%) | 25,548 |
| 6 Nov 2019 | INR | 782.76 | 786.9 | 772.4 | 778.66 | 778.66 | -4.18 (-0.53%) | 15,058 |
| 5 Nov 2019 | INR | 778.26 | 789 | 776.26 | 782.84 | 782.84 | +4.58 (+0.59%) | 20,396 |
| 4 Nov 2019 | INR | 794 | 798.04 | 775 | 778.26 | 778.26 | -7.58 (-0.96%) | 31,148 |
| 1 Nov 2019 | INR | 765 | 793 | 764 | 785.84 | 785.84 | +23 (+3.02%) | 63,224 |
| 31 Oct 2019 | INR | 787.8 | 795 | 760 | 762.84 | 762.84 | -17.66 (-2.26%) | 34,104 |
| 30 Oct 2019 | INR | 790 | 815 | 775 | 780.5 | 780.5 | -5.84 (-0.74%) | 100,330 |
| 29 Oct 2019 | INR | 751.4 | 807.46 | 745.5 | 786.34 | 786.34 | +38.8 (+5.19%) | 187,054 |
