| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 751.1 | 780 | 723.6 | 766.3 | 76.63 | -3.6 (-0.47%) | 385,320 |
| 6 Dec 2019 | INR | 762.9 | 774.9 | 762.9 | 769.9 | 76.99 | +2.8 (+0.37%) | 10,320 |
| 5 Dec 2019 | INR | 767.1 | 779.9 | 755 | 767.1 | 76.71 | +0.6 (+0.08%) | 38,360 |
| 4 Dec 2019 | INR | 769.4 | 769.7 | 765 | 766.5 | 76.65 | -2.9 (-0.38%) | 25,060 |
| 3 Dec 2019 | INR | 771.1 | 771.1 | 766.5 | 769.4 | 76.94 | +0.8 (+0.10%) | 16,310 |
| 2 Dec 2019 | INR | 765.6 | 772.2 | 765.6 | 768.6 | 76.86 | -0.3 (-0.04%) | 32,530 |
| 29 Nov 2019 | INR | 782 | 782 | 766 | 768.9 | 76.89 | +0.7 (+0.09%) | 16,930 |
| 28 Nov 2019 | INR | 768 | 769.6 | 765.1 | 768.2 | 76.82 | 0.0 (0.0%) | 41,600 |
| 27 Nov 2019 | INR | 770 | 770 | 765.9 | 768.2 | 76.82 | +0.1 (+0.01%) | 39,860 |
| 26 Nov 2019 | INR | 769.9 | 769.9 | 765.4 | 768.1 | 76.81 | -0.5 (-0.07%) | 31,180 |
| 25 Nov 2019 | INR | 765 | 772 | 765 | 768.6 | 76.86 | -0.1 (-0.01%) | 28,090 |
| 22 Nov 2019 | INR | 764 | 769.8 | 764 | 768.7 | 76.87 | -0.2 (-0.03%) | 53,050 |
| 21 Nov 2019 | INR | 767.8 | 770.3 | 765.1 | 768.9 | 76.89 | -0.7 (-0.09%) | 60,590 |
| 20 Nov 2019 | INR | 768.9 | 773 | 763.1 | 769.6 | 76.96 | +0.7 (+0.09%) | 49,540 |
| 19 Nov 2019 | INR | 765.4 | 772 | 761.2 | 768.9 | 76.89 | -1.4 (-0.18%) | 195,700 |
| 18 Nov 2019 | INR | 771 | 785 | 760.3 | 770.3 | 77.03 | -0.1 (-0.01%) | 54,560 |
| 15 Nov 2019 | INR | 768.2 | 773.1 | 767.2 | 770.4 | 77.04 | -0.2 (-0.03%) | 43,050 |
| 14 Nov 2019 | INR | 766.9 | 772.8 | 763.6 | 770.6 | 77.06 | -1.2 (-0.16%) | 59,360 |
| 13 Nov 2019 | INR | 775 | 775 | 767 | 771.8 | 77.18 | +0.2 (+0.03%) | 23,130 |
| 11 Nov 2019 | INR | 763.3 | 775.2 | 738.8 | 771.6 | 77.16 | -1.3 (-0.17%) | 61,340 |
| 8 Nov 2019 | INR | 770 | 775.4 | 767 | 772.9 | 77.29 | -2.1 (-0.27%) | 8,260 |
| 7 Nov 2019 | INR | 771.1 | 776.9 | 768.4 | 775 | 77.5 | +5 (+0.65%) | 14,510 |
| 6 Nov 2019 | INR | 764.6 | 777 | 764.1 | 770 | 77 | +1.9 (+0.25%) | 41,240 |
| 5 Nov 2019 | INR | 768.9 | 771.4 | 761.1 | 768.1 | 76.81 | -1.4 (-0.18%) | 76,910 |
| 4 Nov 2019 | INR | 765.3 | 771.9 | 764.6 | 769.5 | 76.95 | -0.5 (-0.06%) | 56,720 |
| 1 Nov 2019 | INR | 771.1 | 773.5 | 767.1 | 770 | 77 | -3.1 (-0.40%) | 44,510 |
| 31 Oct 2019 | INR | 772.9 | 774.8 | 770 | 773.1 | 77.31 | +0.2 (+0.03%) | 26,380 |
| 30 Oct 2019 | INR | 773 | 775.9 | 765.7 | 772.9 | 77.29 | +0.7 (+0.09%) | 95,700 |
| 29 Oct 2019 | INR | 775 | 778.7 | 768.1 | 772.2 | 77.22 | -4.9 (-0.63%) | 62,750 |
| 27 Oct 2019 | INR | 778.9 | 779 | 767.1 | 777.1 | 77.71 | +4.3 (+0.56%) | 7,140 |
