| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 688.5 | 689.8 | 650.55 | 663.95 | 663.95 | -18.95 (-2.77%) | 4,065 |
| 10 Dec 2019 | INR | 701.05 | 706.95 | 680.55 | 682.9 | 682.9 | -14.35 (-2.06%) | 2,554 |
| 9 Dec 2019 | INR | 707.5 | 714.9 | 691 | 697.25 | 697.25 | -3 (-0.43%) | 6,144 |
| 6 Dec 2019 | INR | 718 | 735 | 690.55 | 700.25 | 700.25 | -8.45 (-1.19%) | 10,474 |
| 5 Dec 2019 | INR | 693.95 | 741.9 | 680.6 | 708.7 | 708.7 | +36.55 (+5.44%) | 64,504 |
| 4 Dec 2019 | INR | 649.3 | 678.9 | 649.3 | 672.15 | 672.15 | +22.2 (+3.42%) | 7,396 |
| 3 Dec 2019 | INR | 642.05 | 654.35 | 641.55 | 649.95 | 649.95 | +2.95 (+0.46%) | 18,148 |
| 2 Dec 2019 | INR | 635.05 | 650.7 | 623.95 | 647 | 647 | +26.75 (+4.31%) | 3,125 |
| 29 Nov 2019 | INR | 610.15 | 628.9 | 610 | 620.25 | 620.25 | +4.45 (+0.72%) | 3,701 |
| 28 Nov 2019 | INR | 627.55 | 627.65 | 612.2 | 615.8 | 615.8 | -4.7 (-0.76%) | 1,861 |
| 27 Nov 2019 | INR | 630.95 | 639.05 | 611.2 | 620.5 | 620.5 | -14.8 (-2.33%) | 9,153 |
| 26 Nov 2019 | INR | 642.05 | 642.05 | 630.55 | 635.3 | 635.3 | -2.95 (-0.46%) | 873 |
| 25 Nov 2019 | INR | 629.95 | 643.3 | 625.55 | 638.25 | 638.25 | +11.65 (+1.86%) | 2,616 |
| 22 Nov 2019 | INR | 620.6 | 629.65 | 619.1 | 626.6 | 626.6 | +5.35 (+0.86%) | 476 |
| 21 Nov 2019 | INR | 626.95 | 629.8 | 613.55 | 621.25 | 621.25 | -0.75 (-0.12%) | 1,651 |
| 20 Nov 2019 | INR | 629.05 | 636.05 | 613.15 | 622 | 622 | -7.8 (-1.24%) | 7,947 |
| 19 Nov 2019 | INR | 630.6 | 635 | 626.9 | 629.8 | 629.8 | -0.25 (-0.04%) | 3,181 |
| 18 Nov 2019 | INR | 636.05 | 637.45 | 613 | 630.05 | 630.05 | -0.85 (-0.13%) | 5,409 |
| 15 Nov 2019 | INR | 630.6 | 636.6 | 620 | 630.9 | 630.9 | +10 (+1.61%) | 2,382 |
| 14 Nov 2019 | INR | 636.35 | 649.95 | 612.2 | 620.9 | 620.9 | -17.65 (-2.76%) | 1,394 |
| 13 Nov 2019 | INR | 612.6 | 648.9 | 612.55 | 638.55 | 638.55 | +16.75 (+2.69%) | 7,869 |
| 11 Nov 2019 | INR | 648.85 | 649.95 | 617.55 | 621.8 | 621.8 | -18.35 (-2.87%) | 7,911 |
| 8 Nov 2019 | INR | 641.85 | 647.05 | 633 | 640.15 | 640.15 | -10.4 (-1.60%) | 3,793 |
| 7 Nov 2019 | INR | 640.5 | 674 | 640.1 | 650.55 | 650.55 | +9.45 (+1.47%) | 6,205 |
| 6 Nov 2019 | INR | 631.55 | 654.9 | 631.55 | 641.1 | 641.1 | -2.55 (-0.40%) | 6,140 |
| 5 Nov 2019 | INR | 630 | 699.9 | 602.2 | 643.65 | 643.65 | +11.95 (+1.89%) | 32,333 |
| 4 Nov 2019 | INR | 628.05 | 638.95 | 605.55 | 631.7 | 631.7 | +16.85 (+2.74%) | 4,461 |
| 1 Nov 2019 | INR | 630.95 | 630.95 | 610 | 614.85 | 614.85 | -6.45 (-1.04%) | 3,187 |
| 31 Oct 2019 | INR | 607.7 | 628.9 | 607.7 | 621.3 | 621.3 | +13.6 (+2.24%) | 1,329 |
| 30 Oct 2019 | INR | 615 | 628.9 | 601 | 607.7 | 607.7 | +2.8 (+0.46%) | 4,991 |
