| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 876.55 | 876.55 | 864.15 | 867.4 | 173.48 | -4.95 (-0.57%) | 1,770,000 |
| 6 Dec 2019 | INR | 877 | 878.65 | 868.15 | 872.35 | 174.47 | -3.6 (-0.41%) | 1,780,000 |
| 5 Dec 2019 | INR | 879.5 | 888.9 | 872 | 875.95 | 175.19 | +1.85 (+0.21%) | 2,630,000 |
| 4 Dec 2019 | INR | 872 | 885 | 862.3 | 874.1 | 174.82 | -0.9 (-0.10%) | 3,710,000 |
| 3 Dec 2019 | INR | 886 | 889 | 871 | 875 | 175 | -6.05 (-0.69%) | 2,750,000 |
| 2 Dec 2019 | INR | 902 | 902.85 | 878.15 | 881.05 | 176.21 | -16.2 (-1.81%) | 2,330,000 |
| 29 Nov 2019 | INR | 882.15 | 918.7 | 878 | 897.25 | 179.45 | +14.8 (+1.68%) | 9,000,000 |
| 28 Nov 2019 | INR | 884.95 | 887.8 | 878.1 | 882.45 | 176.49 | -0.8 (-0.09%) | 2,080,000 |
| 27 Nov 2019 | INR | 881.1 | 891 | 880 | 883.25 | 176.65 | +4.55 (+0.52%) | 2,930,000 |
| 26 Nov 2019 | INR | 887 | 895 | 875.5 | 878.7 | 175.74 | -3.45 (-0.39%) | 3,970,000 |
| 25 Nov 2019 | INR | 879 | 890 | 873.1 | 882.15 | 176.43 | +6.25 (+0.71%) | 3,440,000 |
| 22 Nov 2019 | INR | 889 | 889 | 872.4 | 875.9 | 175.18 | -8.9 (-1.01%) | 3,740,000 |
| 21 Nov 2019 | INR | 898 | 906 | 880.1 | 884.8 | 176.96 | -10.9 (-1.22%) | 6,490,000 |
| 20 Nov 2019 | INR | 909 | 917 | 890 | 895.7 | 179.14 | -6.85 (-0.76%) | 6,320,000 |
| 19 Nov 2019 | INR | 922.75 | 924 | 900 | 902.55 | 180.51 | -19.6 (-2.13%) | 5,520,000 |
| 18 Nov 2019 | INR | 934.1 | 937.9 | 917.05 | 922.15 | 184.43 | -6.05 (-0.65%) | 5,720,000 |
| 15 Nov 2019 | INR | 920 | 939.8 | 902 | 928.2 | 185.64 | +20.9 (+2.30%) | 15,970,000 |
| 14 Nov 2019 | INR | 915 | 947 | 897 | 907.3 | 181.46 | -24.75 (-2.66%) | 14,340,000 |
| 13 Nov 2019 | INR | 955 | 980.9 | 903.2 | 932.05 | 186.41 | -0.85 (-0.09%) | 30,870,000 |
| 11 Nov 2019 | INR | 886 | 943.35 | 884 | 932.9 | 186.58 | +56 (+6.39%) | 27,510,000 |
| 8 Nov 2019 | INR | 879.75 | 891 | 872.3 | 876.9 | 175.38 | -4.6 (-0.52%) | 4,740,000 |
| 7 Nov 2019 | INR | 889 | 892 | 880.1 | 881.5 | 176.3 | -2.8 (-0.32%) | 3,880,000 |
| 6 Nov 2019 | INR | 885 | 895 | 881 | 884.3 | 176.86 | +2.8 (+0.32%) | 4,950,000 |
| 5 Nov 2019 | INR | 886.7 | 907 | 871.3 | 881.5 | 176.3 | -1.95 (-0.22%) | 10,190,000 |
| 4 Nov 2019 | INR | 895 | 898 | 880.25 | 883.45 | 176.69 | -7.05 (-0.79%) | 4,200,000 |
| 1 Nov 2019 | INR | 885 | 907.95 | 883.1 | 890.5 | 178.1 | +8.8 (+1.00%) | 9,410,000 |
| 31 Oct 2019 | INR | 900 | 907.7 | 877 | 881.7 | 176.34 | -8.75 (-0.98%) | 9,200,000 |
| 30 Oct 2019 | INR | 881 | 920 | 880.85 | 890.45 | 178.09 | +7.35 (+0.83%) | 16,380,000 |
| 29 Oct 2019 | INR | 907 | 907.4 | 878.65 | 883.1 | 176.62 | -24.6 (-2.71%) | 10,120,000 |
| 27 Oct 2019 | INR | 911 | 925 | 895 | 907.7 | 181.54 | +8.65 (+0.96%) | 6,710,000 |
