| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 604.1 | 614.9 | 595.4 | 608.4 | 608.4 | +6 (+1.00%) | 92,491 |
| 6 Dec 2019 | INR | 604.8 | 608.35 | 596.3 | 602.4 | 602.4 | +1.5 (+0.25%) | 124,491 |
| 5 Dec 2019 | INR | 591.95 | 604 | 585.6 | 600.9 | 600.9 | +11.1 (+1.88%) | 225,767 |
| 4 Dec 2019 | INR | 581.25 | 590 | 576.3 | 589.8 | 589.8 | +11.75 (+2.03%) | 68,119 |
| 3 Dec 2019 | INR | 588.95 | 590 | 575.05 | 578.05 | 578.05 | -8.95 (-1.52%) | 263,447 |
| 2 Dec 2019 | INR | 589.5 | 595 | 582 | 587 | 587 | +1.25 (+0.21%) | 111,378 |
| 29 Nov 2019 | INR | 587 | 590 | 581.05 | 585.75 | 585.75 | -1.8 (-0.31%) | 40,911 |
| 28 Nov 2019 | INR | 580 | 596.35 | 576.1 | 587.55 | 587.55 | +4.25 (+0.73%) | 89,454 |
| 27 Nov 2019 | INR | 593 | 600 | 570.05 | 583.3 | 583.3 | -3.9 (-0.66%) | 125,948 |
| 26 Nov 2019 | INR | 582 | 598 | 581.95 | 587.2 | 587.2 | +7 (+1.21%) | 121,328 |
| 25 Nov 2019 | INR | 574.4 | 584 | 567.7 | 580.2 | 580.2 | +8.3 (+1.45%) | 101,110 |
| 22 Nov 2019 | INR | 575 | 575 | 566 | 571.9 | 571.9 | +0.9 (+0.16%) | 50,803 |
| 21 Nov 2019 | INR | 574.85 | 577.8 | 562.25 | 571 | 571 | +0.75 (+0.13%) | 89,547 |
| 20 Nov 2019 | INR | 550.35 | 574.8 | 546.3 | 570.25 | 570.25 | +19.9 (+3.62%) | 142,020 |
| 19 Nov 2019 | INR | 550.4 | 560 | 543.1 | 550.35 | 550.35 | -0.05 (-0.01%) | 95,335 |
| 18 Nov 2019 | INR | 545.05 | 555 | 545 | 550.4 | 550.4 | +4.8 (+0.88%) | 81,279 |
| 15 Nov 2019 | INR | 546.7 | 550 | 540.1 | 545.6 | 545.6 | -2.2 (-0.40%) | 64,611 |
| 14 Nov 2019 | INR | 546 | 558 | 540 | 547.8 | 547.8 | +2.4 (+0.44%) | 208,551 |
| 13 Nov 2019 | INR | 550.85 | 553.6 | 545 | 545.4 | 545.4 | -2.5 (-0.46%) | 62,837 |
| 11 Nov 2019 | INR | 548.55 | 551.85 | 542 | 547.9 | 547.9 | -2.85 (-0.52%) | 73,380 |
| 8 Nov 2019 | INR | 560.55 | 566.65 | 550.15 | 550.75 | 550.75 | -10.05 (-1.79%) | 113,482 |
| 7 Nov 2019 | INR | 573.85 | 578 | 555.05 | 560.8 | 560.8 | -10 (-1.75%) | 101,173 |
| 6 Nov 2019 | INR | 564.3 | 574.9 | 564.3 | 570.8 | 570.8 | +6.9 (+1.22%) | 135,150 |
| 5 Nov 2019 | INR | 568 | 569.9 | 559.55 | 563.9 | 563.9 | -1.05 (-0.19%) | 128,022 |
| 4 Nov 2019 | INR | 626 | 629 | 532 | 564.95 | 564.95 | +20.55 (+3.77%) | 736,349 |
| 1 Nov 2019 | INR | 550 | 558.65 | 540 | 544.4 | 544.4 | -1.55 (-0.28%) | 123,944 |
| 31 Oct 2019 | INR | 540 | 552 | 539.05 | 545.95 | 545.95 | +7.8 (+1.45%) | 94,594 |
| 30 Oct 2019 | INR | 543.7 | 553.6 | 534.05 | 538.15 | 538.15 | +0.15 (+0.03%) | 124,620 |
| 29 Oct 2019 | INR | 550.95 | 551 | 531 | 538 | 538 | -9.15 (-1.67%) | 76,119 |
| 27 Oct 2019 | INR | 535 | 550 | 535 | 547.15 | 547.15 | +13.55 (+2.54%) | 44,996 |
