| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 787.74 | 797.01 | 771.99 | 784.8 | 784.8 | +4.59 (+0.59%) | 172,161 |
| 6 Dec 2019 | INR | 756 | 798 | 750.15 | 780.21 | 780.21 | +24.27 (+3.21%) | 301,071 |
| 5 Dec 2019 | INR | 721.44 | 785.01 | 713.49 | 755.94 | 755.94 | +37.38 (+5.20%) | 645,285 |
| 4 Dec 2019 | INR | 710.31 | 724.71 | 710.31 | 718.56 | 718.56 | +1.41 (+0.20%) | 23,013 |
| 3 Dec 2019 | INR | 732 | 732 | 710.01 | 717.15 | 717.15 | -3.24 (-0.45%) | 11,406 |
| 2 Dec 2019 | INR | 702.99 | 726 | 701.16 | 720.39 | 720.39 | +6.9 (+0.97%) | 16,881 |
| 29 Nov 2019 | INR | 714.99 | 720 | 705.06 | 713.49 | 713.49 | -1.56 (-0.22%) | 22,959 |
| 28 Nov 2019 | INR | 714.51 | 717.99 | 710.01 | 715.05 | 715.05 | -2.01 (-0.28%) | 20,739 |
| 27 Nov 2019 | INR | 720.96 | 720.96 | 711.45 | 717.06 | 717.06 | +5.52 (+0.78%) | 22,347 |
| 26 Nov 2019 | INR | 714.99 | 725.01 | 708.15 | 711.54 | 711.54 | -1.62 (-0.23%) | 13,593 |
| 25 Nov 2019 | INR | 701.01 | 720 | 701.01 | 713.16 | 713.16 | -2.73 (-0.38%) | 10,395 |
| 22 Nov 2019 | INR | 716.01 | 725.01 | 708 | 715.89 | 715.89 | -5.76 (-0.80%) | 10,485 |
| 21 Nov 2019 | INR | 729.3 | 729.51 | 715.89 | 721.65 | 721.65 | -2.85 (-0.39%) | 15,309 |
| 20 Nov 2019 | INR | 724.95 | 725.91 | 715.56 | 724.5 | 724.5 | +0.45 (+0.06%) | 16,932 |
| 19 Nov 2019 | INR | 692.1 | 725.49 | 692.1 | 724.05 | 724.05 | +12.84 (+1.81%) | 17,352 |
| 18 Nov 2019 | INR | 719.01 | 724.95 | 707.01 | 711.21 | 711.21 | -8.1 (-1.13%) | 25,470 |
| 15 Nov 2019 | INR | 724.71 | 729.81 | 714.66 | 719.31 | 719.31 | -1.08 (-0.15%) | 482,736 |
| 14 Nov 2019 | INR | 719.25 | 725.01 | 707.25 | 720.39 | 720.39 | +10.2 (+1.44%) | 23,130 |
| 13 Nov 2019 | INR | 738 | 738 | 702.54 | 710.19 | 710.19 | -13.26 (-1.83%) | 14,517 |
| 11 Nov 2019 | INR | 727.95 | 735 | 706.05 | 723.45 | 723.45 | +2.25 (+0.31%) | 182,688 |
| 8 Nov 2019 | INR | 696.15 | 726.3 | 696.06 | 721.2 | 721.2 | +9.69 (+1.36%) | 18,771 |
| 7 Nov 2019 | INR | 723.99 | 729 | 702.36 | 711.51 | 711.51 | -2.34 (-0.33%) | 32,547 |
| 6 Nov 2019 | INR | 702.15 | 723.99 | 690 | 713.85 | 713.85 | +6.39 (+0.90%) | 17,349 |
| 5 Nov 2019 | INR | 729.9 | 730.65 | 702.06 | 707.46 | 707.46 | -18.54 (-2.55%) | 100,674 |
| 4 Nov 2019 | INR | 728.01 | 731.76 | 711.51 | 726 | 726 | +8.4 (+1.17%) | 36,195 |
| 1 Nov 2019 | INR | 713.76 | 730.26 | 706.35 | 717.6 | 717.6 | -5.25 (-0.73%) | 70,206 |
| 31 Oct 2019 | INR | 730.05 | 730.41 | 715.5 | 722.85 | 722.85 | -7.44 (-1.02%) | 87,597 |
| 30 Oct 2019 | INR | 711 | 739.71 | 711 | 730.29 | 730.29 | +2.1 (+0.29%) | 285,477 |
| 29 Oct 2019 | INR | 733.11 | 733.11 | 713.01 | 728.19 | 728.19 | -4.95 (-0.68%) | 26,739 |
| 27 Oct 2019 | INR | 747 | 749.91 | 716.1 | 733.14 | 733.14 | +4.98 (+0.68%) | 4,386 |
