| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 781.9 | 784.9 | 765.95 | 782 | 782 | +8 (+1.03%) | 8,584 |
| 6 Dec 2019 | INR | 770 | 786.45 | 765.05 | 774 | 774 | -1.15 (-0.15%) | 14,727 |
| 5 Dec 2019 | INR | 760.9 | 788.95 | 760 | 775.15 | 775.15 | +12.55 (+1.65%) | 19,381 |
| 4 Dec 2019 | INR | 763.1 | 765 | 747.1 | 762.6 | 762.6 | +8.1 (+1.07%) | 12,094 |
| 3 Dec 2019 | INR | 753.6 | 759.9 | 750 | 754.5 | 754.5 | -0.25 (-0.03%) | 6,930 |
| 2 Dec 2019 | INR | 750.05 | 773.7 | 748.05 | 754.75 | 754.75 | -4.95 (-0.65%) | 12,079 |
| 29 Nov 2019 | INR | 757 | 766.4 | 745 | 759.7 | 759.7 | +8.95 (+1.19%) | 17,380 |
| 28 Nov 2019 | INR | 759.5 | 760.25 | 740.2 | 750.75 | 750.75 | -5.65 (-0.75%) | 18,436 |
| 27 Nov 2019 | INR | 752.05 | 766.45 | 750 | 756.4 | 756.4 | -5.9 (-0.77%) | 13,544 |
| 26 Nov 2019 | INR | 779.8 | 779.8 | 757 | 762.3 | 762.3 | -4.05 (-0.53%) | 28,252 |
| 25 Nov 2019 | INR | 780.25 | 781.45 | 761.5 | 766.35 | 766.35 | -15.5 (-1.98%) | 10,229 |
| 22 Nov 2019 | INR | 782.9 | 799.9 | 754.95 | 781.85 | 781.85 | -0.3 (-0.04%) | 14,035 |
| 21 Nov 2019 | INR | 766.55 | 783.85 | 755.4 | 782.15 | 782.15 | +19.75 (+2.59%) | 21,448 |
| 20 Nov 2019 | INR | 756 | 766.5 | 753.1 | 762.4 | 762.4 | +2.95 (+0.39%) | 6,148 |
| 19 Nov 2019 | INR | 766.1 | 767.65 | 756.5 | 759.45 | 759.45 | -6.65 (-0.87%) | 13,170 |
| 18 Nov 2019 | INR | 751 | 770 | 751 | 766.1 | 766.1 | +8 (+1.06%) | 8,289 |
| 15 Nov 2019 | INR | 756.9 | 760.45 | 750.05 | 758.1 | 758.1 | +1.2 (+0.16%) | 5,393 |
| 14 Nov 2019 | INR | 746 | 762 | 742 | 756.9 | 756.9 | +6.1 (+0.81%) | 7,766 |
| 13 Nov 2019 | INR | 764.9 | 764.9 | 746.05 | 750.8 | 750.8 | -14.1 (-1.84%) | 10,799 |
| 11 Nov 2019 | INR | 779.15 | 779.45 | 750 | 764.9 | 764.9 | -0.15 (-0.02%) | 30,681 |
| 8 Nov 2019 | INR | 761 | 767 | 737.2 | 765.05 | 765.05 | +4.35 (+0.57%) | 28,561 |
| 7 Nov 2019 | INR | 779.95 | 779.95 | 758.1 | 760.7 | 760.7 | -9.6 (-1.25%) | 18,105 |
| 6 Nov 2019 | INR | 797 | 804 | 765.1 | 770.3 | 770.3 | -25.6 (-3.22%) | 26,293 |
| 5 Nov 2019 | INR | 784.95 | 805 | 762 | 795.9 | 795.9 | +20.95 (+2.70%) | 34,108 |
| 4 Nov 2019 | INR | 775 | 797.55 | 745 | 774.95 | 774.95 | +18.2 (+2.41%) | 39,961 |
| 1 Nov 2019 | INR | 775 | 782.25 | 750 | 756.75 | 756.75 | -19.65 (-2.53%) | 15,162 |
| 31 Oct 2019 | INR | 784 | 806.85 | 771.1 | 776.4 | 776.4 | -0.8 (-0.10%) | 62,580 |
| 30 Oct 2019 | INR | 760 | 786.7 | 752.1 | 777.2 | 777.2 | +20.2 (+2.67%) | 56,150 |
| 29 Oct 2019 | INR | 725 | 762 | 725 | 757 | 757 | +34.2 (+4.73%) | 58,867 |
| 27 Oct 2019 | INR | 711 | 728.95 | 711 | 722.8 | 722.8 | +5.6 (+0.78%) | 4,635 |
