| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | INR | 560.36 | 591.5 | 560.36 | 570.5 | 285.25 | -2.9 (-0.51%) | 13,750 |
| 26 Nov 2019 | INR | 573.5 | 577.28 | 568.76 | 573.4 | 286.7 | +4.6 (+0.81%) | 5,570 |
| 25 Nov 2019 | INR | 569.04 | 576.38 | 565 | 568.8 | 284.4 | -0.24 (-0.04%) | 9,340 |
| 22 Nov 2019 | INR | 587.72 | 587.72 | 567.86 | 569.04 | 284.52 | -19.34 (-3.29%) | 5,640 |
| 21 Nov 2019 | INR | 572.54 | 595.76 | 572.54 | 588.38 | 294.19 | +16.92 (+2.96%) | 27,610 |
| 20 Nov 2019 | INR | 585.48 | 585.54 | 568.84 | 571.46 | 285.73 | -6.78 (-1.17%) | 3,850 |
| 19 Nov 2019 | INR | 587.62 | 588.56 | 578.24 | 578.24 | 289.12 | -0.94 (-0.16%) | 3,250 |
| 18 Nov 2019 | INR | 587.72 | 596.2 | 575.06 | 579.18 | 289.59 | -4.74 (-0.81%) | 5,070 |
| 15 Nov 2019 | INR | 596.2 | 597.2 | 578.32 | 583.92 | 291.96 | -7.44 (-1.26%) | 6,110 |
| 14 Nov 2019 | INR | 582.98 | 596.9 | 578.28 | 591.36 | 295.68 | +8.44 (+1.45%) | 26,430 |
| 13 Nov 2019 | INR | 574.44 | 591.46 | 573.58 | 582.92 | 291.46 | +28.3 (+5.10%) | 69,130 |
| 11 Nov 2019 | INR | 554.54 | 558.98 | 546.06 | 554.62 | 277.31 | -4.9 (-0.88%) | 2,540 |
| 8 Nov 2019 | INR | 557.66 | 574.4 | 557.38 | 559.52 | 279.76 | -5.48 (-0.97%) | 2,190 |
| 7 Nov 2019 | INR | 573.44 | 573.5 | 559.22 | 565 | 282.5 | -8.06 (-1.41%) | 7,090 |
| 6 Nov 2019 | INR | 564.02 | 578.32 | 559.28 | 573.06 | 286.53 | +10.08 (+1.79%) | 23,780 |
| 5 Nov 2019 | INR | 544.16 | 577.24 | 540.32 | 562.98 | 281.49 | +16.32 (+2.99%) | 9,390 |
| 4 Nov 2019 | INR | 547 | 549.8 | 537.04 | 546.66 | 273.33 | 0.0 (0.0%) | 4,300 |
| 1 Nov 2019 | INR | 545.06 | 551.6 | 541.26 | 546.66 | 273.33 | +0.98 (+0.18%) | 5,090 |
| 31 Oct 2019 | INR | 540.32 | 547.9 | 538.94 | 545.68 | 272.84 | +8.88 (+1.65%) | 3,820 |
| 30 Oct 2019 | INR | 543.82 | 548.08 | 532.3 | 536.8 | 268.4 | -3.56 (-0.66%) | 4,700 |
| 29 Oct 2019 | INR | 530.84 | 544.62 | 529.88 | 540.36 | 270.18 | +4.68 (+0.87%) | 6,000 |
| 27 Oct 2019 | INR | 528.14 | 544.1 | 528.08 | 535.68 | 267.84 | +6.5 (+1.23%) | 900 |
| 25 Oct 2019 | INR | 528.94 | 538.14 | 526.62 | 529.18 | 264.59 | -1.08 (-0.20%) | 2,520 |
| 24 Oct 2019 | INR | 530.84 | 539.32 | 528.32 | 530.26 | 265.13 | -2.1 (-0.39%) | 1,600 |
| 23 Oct 2019 | INR | 523.3 | 535.58 | 523.26 | 532.36 | 266.18 | +7.02 (+1.34%) | 4,140 |
| 22 Oct 2019 | INR | 535.58 | 538 | 522.3 | 525.34 | 262.67 | -21 (-3.84%) | 10,810 |
| 18 Oct 2019 | INR | 540.26 | 549.8 | 533.68 | 546.34 | 273.17 | +9.76 (+1.82%) | 3,790 |
| 17 Oct 2019 | INR | 521.92 | 539.36 | 521.92 | 536.58 | 268.29 | +15.84 (+3.04%) | 1,980 |
| 16 Oct 2019 | INR | 534.62 | 538.14 | 517.1 | 520.74 | 260.37 | -7.4 (-1.40%) | 3,870 |
| 15 Oct 2019 | INR | 530.84 | 535.58 | 523.34 | 528.14 | 264.07 | +1.14 (+0.22%) | 3,760 |
