| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 576.9467 | 576.9467 | 565 | 569.4533 | 427.0901 | -1.547 (-0.27%) | 3,997 |
| 6 Dec 2019 | INR | 578.6 | 580 | 570 | 571 | 428.2501 | -6.053 (-1.05%) | 7,257 |
| 5 Dec 2019 | INR | 584.7467 | 584.8 | 576 | 577.0533 | 432.7901 | -2.893 (-0.50%) | 26,258 |
| 4 Dec 2019 | INR | 580 | 584.9067 | 576.0533 | 579.9467 | 434.9601 | -0.4 (-0.07%) | 21,146 |
| 3 Dec 2019 | INR | 580 | 585 | 577 | 580.3467 | 435.2601 | +0.2 (+0.03%) | 24,053 |
| 2 Dec 2019 | INR | 585.2 | 585.2 | 573.4 | 580.1467 | 435.1101 | +0.4 (+0.07%) | 28,159 |
| 29 Nov 2019 | INR | 586 | 587 | 570.2533 | 579.7467 | 434.8101 | -7.56 (-1.29%) | 25,619 |
| 28 Nov 2019 | INR | 593.9067 | 595 | 579 | 587.3067 | 440.4801 | -1.947 (-0.33%) | 1,968,664 |
| 27 Nov 2019 | INR | 578 | 595.9467 | 578 | 589.2533 | 441.9401 | +2.107 (+0.36%) | 7,466 |
| 26 Nov 2019 | INR | 588.6 | 592 | 582 | 587.1467 | 440.3601 | +3.947 (+0.68%) | 6,166 |
| 25 Nov 2019 | INR | 587.9467 | 599.9467 | 576 | 583.2 | 437.4001 | +3.347 (+0.58%) | 12,189 |
| 22 Nov 2019 | INR | 577.4 | 583.4533 | 575 | 579.8533 | 434.8901 | +2.4 (+0.42%) | 7,693 |
| 21 Nov 2019 | INR | 581.9467 | 586.9467 | 570 | 577.4533 | 433.0901 | -4.493 (-0.77%) | 17,889 |
| 20 Nov 2019 | INR | 597.7467 | 597.8533 | 580 | 581.9467 | 436.4601 | -11.6 (-1.95%) | 7,591 |
| 19 Nov 2019 | INR | 584 | 597.9067 | 580.7067 | 593.5467 | 445.1601 | +3.747 (+0.64%) | 10,758 |
| 18 Nov 2019 | INR | 585 | 594.5467 | 582.8 | 589.8 | 442.3501 | +2.653 (+0.45%) | 141,223 |
| 15 Nov 2019 | INR | 592 | 605 | 580 | 587.1467 | 440.3601 | -2 (-0.34%) | 809,701 |
| 14 Nov 2019 | INR | 599.4 | 600.0533 | 585 | 589.1467 | 441.8601 | -1.907 (-0.32%) | 6,519 |
| 13 Nov 2019 | INR | 580 | 612.7067 | 580 | 591.0533 | 443.2901 | +8.053 (+1.38%) | 39,619 |
| 11 Nov 2019 | INR | 595.3067 | 601.4533 | 572.8533 | 583 | 437.2501 | -7.747 (-1.31%) | 9,050 |
| 8 Nov 2019 | INR | 604.1467 | 604.1467 | 590 | 590.7467 | 443.0601 | -6.4 (-1.07%) | 3,865 |
| 7 Nov 2019 | INR | 607.9467 | 607.9467 | 593 | 597.1467 | 447.8601 | -5.307 (-0.88%) | 2,981 |
| 6 Nov 2019 | INR | 609 | 610 | 590.5067 | 602.4533 | 451.8401 | +3.053 (+0.51%) | 3,781 |
| 5 Nov 2019 | INR | 604.3067 | 605 | 594 | 599.4 | 449.5501 | -4.907 (-0.81%) | 2,798 |
| 4 Nov 2019 | INR | 606.0533 | 609.5467 | 601.1067 | 604.3067 | 453.2301 | -0.4 (-0.07%) | 5,083 |
| 1 Nov 2019 | INR | 615 | 615 | 591.0533 | 604.7067 | 453.5301 | +0.36 (+0.06%) | 6,023 |
| 31 Oct 2019 | INR | 604 | 614 | 602.4533 | 604.3467 | 453.2601 | +6.24 (+1.04%) | 88,630 |
| 30 Oct 2019 | INR | 606 | 616.4533 | 595 | 598.1067 | 448.5801 | +7.507 (+1.27%) | 6,357 |
| 29 Oct 2019 | INR | 590 | 600 | 585.1067 | 590.6 | 442.9501 | -9.947 (-1.66%) | 4,231 |
| 27 Oct 2019 | INR | 577.0533 | 619.9067 | 577.0533 | 600.5467 | 450.4101 | +21.6 (+3.73%) | 8,926 |
