| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 1,021 | 1,025 | 984 | 994.3 | 994.3 | -19.65 (-1.94%) | 214,874 |
| 6 Dec 2019 | INR | 1,042.1 | 1,058.75 | 1,002.2 | 1,013.95 | 1,013.95 | -23.15 (-2.23%) | 306,117 |
| 5 Dec 2019 | INR | 987.25 | 1,091.7 | 985.75 | 1,037.1 | 1,037.1 | +44.65 (+4.50%) | 1,239,116 |
| 4 Dec 2019 | INR | 967 | 997.9 | 960.1 | 992.45 | 992.45 | +21.65 (+2.23%) | 328,271 |
| 3 Dec 2019 | INR | 939 | 978.95 | 936.95 | 970.8 | 970.8 | +46.55 (+5.04%) | 405,156 |
| 2 Dec 2019 | INR | 924.25 | 924.25 | 924.25 | 924.25 | 924.25 | 0.0 (0.0%) | 0 |
| 29 Nov 2019 | INR | 921.5 | 933.5 | 915.2 | 924.25 | 924.25 | +1.85 (+0.20%) | 88,006 |
| 28 Nov 2019 | INR | 935.8 | 935.8 | 917.05 | 922.4 | 922.4 | -9 (-0.97%) | 89,721 |
| 27 Nov 2019 | INR | 934 | 938.9 | 921.1 | 931.4 | 931.4 | +2.4 (+0.26%) | 116,588 |
| 26 Nov 2019 | INR | 942 | 942 | 918 | 929 | 929 | -9.35 (-1.00%) | 540,134 |
| 25 Nov 2019 | INR | 940 | 949.8 | 933.15 | 938.35 | 938.35 | +1.55 (+0.17%) | 146,865 |
| 22 Nov 2019 | INR | 951.95 | 956 | 927 | 936.8 | 936.8 | -12.65 (-1.33%) | 140,938 |
| 21 Nov 2019 | INR | 943 | 951 | 933 | 949.45 | 949.45 | +13.6 (+1.45%) | 233,927 |
| 20 Nov 2019 | INR | 930 | 944.8 | 920.4 | 935.85 | 935.85 | +4.35 (+0.47%) | 212,193 |
| 19 Nov 2019 | INR | 939.9 | 948.8 | 921.9 | 931.5 | 931.5 | -1.55 (-0.17%) | 187,663 |
| 18 Nov 2019 | INR | 898 | 943.8 | 898 | 933.05 | 933.05 | +35.45 (+3.95%) | 555,484 |
| 15 Nov 2019 | INR | 908.4 | 938.85 | 895 | 897.6 | 897.6 | +1.6 (+0.18%) | 323,967 |
| 14 Nov 2019 | INR | 891.9 | 902 | 876 | 896 | 896 | +7.45 (+0.84%) | 145,075 |
| 13 Nov 2019 | INR | 881.25 | 903 | 880.1 | 888.55 | 888.55 | +7.1 (+0.81%) | 224,409 |
| 11 Nov 2019 | INR | 891.15 | 894 | 875.05 | 881.45 | 881.45 | -7.9 (-0.89%) | 280,769 |
| 8 Nov 2019 | INR | 861 | 918 | 861 | 889.35 | 889.35 | +36 (+4.22%) | 555,841 |
| 7 Nov 2019 | INR | 854.5 | 864.85 | 849.95 | 853.35 | 853.35 | -1 (-0.12%) | 133,978 |
| 6 Nov 2019 | INR | 856 | 874.6 | 843.5 | 854.35 | 854.35 | -5.5 (-0.64%) | 146,288 |
| 5 Nov 2019 | INR | 849.75 | 870 | 845 | 859.85 | 859.85 | +8.5 (+1.00%) | 211,894 |
| 4 Nov 2019 | INR | 856 | 859.45 | 836.05 | 851.35 | 851.35 | -3.55 (-0.42%) | 160,739 |
| 1 Nov 2019 | INR | 857.65 | 875 | 847.4 | 854.9 | 854.9 | -0.6 (-0.07%) | 156,889 |
| 31 Oct 2019 | INR | 875.5 | 886 | 843.95 | 855.5 | 855.5 | -13.55 (-1.56%) | 207,298 |
| 30 Oct 2019 | INR | 826 | 888.8 | 826 | 869.05 | 869.05 | +43.9 (+5.32%) | 689,516 |
| 29 Oct 2019 | INR | 827.8 | 827.8 | 812.05 | 825.15 | 825.15 | -1.75 (-0.21%) | 155,421 |
| 27 Oct 2019 | INR | 823 | 830 | 822.05 | 826.9 | 826.9 | +9.25 (+1.13%) | 80,732 |
