| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 610.05 | 626.65 | 591.1 | 595.4 | 595.4 | -8.2 (-1.36%) | 11,630 |
| 6 Dec 2019 | INR | 609.8 | 620 | 593.6 | 603.6 | 603.6 | -2.3 (-0.38%) | 24,329 |
| 5 Dec 2019 | INR | 610 | 630 | 601.5 | 605.9 | 605.9 | +3.05 (+0.51%) | 17,056 |
| 4 Dec 2019 | INR | 601.1 | 608.75 | 596 | 602.85 | 602.85 | -2 (-0.33%) | 10,457 |
| 3 Dec 2019 | INR | 641.55 | 641.55 | 600.15 | 604.85 | 604.85 | -21.3 (-3.40%) | 22,242 |
| 2 Dec 2019 | INR | 615.15 | 635 | 613.7 | 626.15 | 626.15 | +11.8 (+1.92%) | 27,151 |
| 29 Nov 2019 | INR | 615.3 | 623.95 | 602 | 614.35 | 614.35 | +2.65 (+0.43%) | 28,169 |
| 28 Nov 2019 | INR | 615.15 | 630 | 610 | 611.7 | 611.7 | -9.9 (-1.59%) | 16,660 |
| 27 Nov 2019 | INR | 625 | 647.95 | 610 | 621.6 | 621.6 | +1.3 (+0.21%) | 3,600 |
| 26 Nov 2019 | INR | 631 | 641.7 | 617 | 620.3 | 620.3 | -12.8 (-2.02%) | 7,774 |
| 25 Nov 2019 | INR | 630.25 | 638.25 | 606.95 | 633.1 | 633.1 | +6.3 (+1.01%) | 5,308 |
| 22 Nov 2019 | INR | 637 | 640 | 624.1 | 626.8 | 626.8 | -9.75 (-1.53%) | 3,938 |
| 21 Nov 2019 | INR | 646 | 658.6 | 625.5 | 636.55 | 636.55 | -8.55 (-1.33%) | 10,959 |
| 20 Nov 2019 | INR | 649.95 | 659.15 | 639 | 645.1 | 645.1 | -4.3 (-0.66%) | 3,550 |
| 19 Nov 2019 | INR | 654 | 679.85 | 640 | 649.4 | 649.4 | -3.65 (-0.56%) | 9,876 |
| 18 Nov 2019 | INR | 668 | 684.9 | 636.05 | 653.05 | 653.05 | -14.85 (-2.22%) | 13,599 |
| 15 Nov 2019 | INR | 677 | 690.5 | 663 | 667.9 | 667.9 | -8.25 (-1.22%) | 2,491 |
| 14 Nov 2019 | INR | 687 | 710 | 672.2 | 676.15 | 676.15 | -10.75 (-1.57%) | 8,495 |
| 13 Nov 2019 | INR | 708.7 | 710.95 | 685 | 686.9 | 686.9 | -14.4 (-2.05%) | 4,221 |
| 11 Nov 2019 | INR | 704.9 | 714 | 683.5 | 701.3 | 701.3 | -0.75 (-0.11%) | 12,329 |
| 8 Nov 2019 | INR | 697 | 720 | 683.6 | 702.05 | 702.05 | +7.8 (+1.12%) | 15,947 |
| 7 Nov 2019 | INR | 689.95 | 709 | 665.05 | 694.25 | 694.25 | +29.75 (+4.48%) | 17,495 |
| 6 Nov 2019 | INR | 696.85 | 696.9 | 663 | 664.5 | 664.5 | -11.6 (-1.72%) | 3,451 |
| 5 Nov 2019 | INR | 710.05 | 710.05 | 675 | 676.1 | 676.1 | -25.9 (-3.69%) | 3,620 |
| 4 Nov 2019 | INR | 708.7 | 715 | 695.2 | 702 | 702 | +7.7 (+1.11%) | 3,621 |
| 1 Nov 2019 | INR | 695.85 | 723.7 | 690 | 694.3 | 694.3 | -15.5 (-2.18%) | 4,535 |
| 31 Oct 2019 | INR | 721.1 | 729 | 694.05 | 709.8 | 709.8 | -3 (-0.42%) | 9,258 |
| 30 Oct 2019 | INR | 714.05 | 744.95 | 705.55 | 712.8 | 712.8 | +2.7 (+0.38%) | 10,210 |
| 29 Oct 2019 | INR | 706 | 729.85 | 690.9 | 710.1 | 710.1 | +5.65 (+0.80%) | 17,780 |
| 27 Oct 2019 | INR | 704.9 | 720 | 686.6 | 704.45 | 704.45 | +17.5 (+2.55%) | 5,499 |
