| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | INR | 645.3 | 648.8 | 633.95 | 636.95 | 636.95 | -9.2 (-1.42%) | 1,455 |
| 11 Dec 2019 | INR | 665.7 | 675 | 640 | 646.15 | 646.15 | -19.1 (-2.87%) | 137,138 |
| 10 Dec 2019 | INR | 679.3 | 684.8 | 663 | 665.25 | 665.25 | -5.8 (-0.86%) | 2,251 |
| 9 Dec 2019 | INR | 675 | 691.15 | 654.3 | 671.05 | 671.05 | -11.05 (-1.62%) | 5,522 |
| 6 Dec 2019 | INR | 700.1 | 704.3 | 672.5 | 682.1 | 682.1 | -13.85 (-1.99%) | 4,407 |
| 5 Dec 2019 | INR | 699.85 | 704.75 | 689.45 | 695.95 | 695.95 | +0.05 (+0.01%) | 3,300 |
| 4 Dec 2019 | INR | 701.15 | 706.4 | 690.3 | 695.9 | 695.9 | -17.5 (-2.45%) | 6,044 |
| 3 Dec 2019 | INR | 712.3 | 717 | 701 | 713.4 | 713.4 | +1.1 (+0.15%) | 2,801 |
| 2 Dec 2019 | INR | 735 | 735 | 701 | 712.3 | 712.3 | -29.7 (-4.00%) | 3,557 |
| 29 Nov 2019 | INR | 694.05 | 750 | 691 | 742 | 742 | +48.55 (+7.00%) | 35,083 |
| 28 Nov 2019 | INR | 700 | 728 | 691 | 693.45 | 693.45 | -11 (-1.56%) | 2,456 |
| 27 Nov 2019 | INR | 733.05 | 733.05 | 701 | 704.45 | 704.45 | -30.35 (-4.13%) | 3,629 |
| 26 Nov 2019 | INR | 726.4 | 742 | 705 | 734.8 | 734.8 | +18.4 (+2.57%) | 5,767 |
| 25 Nov 2019 | INR | 700.05 | 725 | 690.5 | 716.4 | 716.4 | +23.2 (+3.35%) | 2,707 |
| 22 Nov 2019 | INR | 690 | 710.4 | 690 | 693.2 | 693.2 | -5.65 (-0.81%) | 1,550 |
| 21 Nov 2019 | INR | 686 | 702.9 | 685 | 698.85 | 698.85 | -0.55 (-0.08%) | 16,361 |
| 20 Nov 2019 | INR | 733.7 | 733.7 | 697 | 699.4 | 699.4 | -23.2 (-3.21%) | 3,244 |
| 19 Nov 2019 | INR | 740.5 | 745.45 | 712.7 | 722.6 | 722.6 | -10.1 (-1.38%) | 4,829 |
| 18 Nov 2019 | INR | 680.1 | 740 | 678.3 | 732.7 | 732.7 | +46.55 (+6.78%) | 31,827 |
| 15 Nov 2019 | INR | 684.1 | 695.7 | 683 | 686.15 | 686.15 | -2.55 (-0.37%) | 1,634 |
| 14 Nov 2019 | INR | 698.4 | 700.15 | 680 | 688.7 | 688.7 | -0.9 (-0.13%) | 2,404 |
| 13 Nov 2019 | INR | 689 | 715.5 | 687 | 689.6 | 689.6 | -12.25 (-1.75%) | 20,567 |
| 11 Nov 2019 | INR | 722.35 | 722.35 | 679.45 | 701.85 | 701.85 | -25.7 (-3.53%) | 13,264 |
| 8 Nov 2019 | INR | 737 | 737 | 725.45 | 727.55 | 727.55 | -0.4 (-0.05%) | 21,618 |
| 7 Nov 2019 | INR | 737.15 | 738.95 | 725 | 727.95 | 727.95 | -7.4 (-1.01%) | 2,520 |
| 6 Nov 2019 | INR | 745.05 | 749.95 | 725 | 735.35 | 735.35 | -10.8 (-1.45%) | 2,981 |
| 5 Nov 2019 | INR | 735 | 750 | 735 | 746.15 | 746.15 | -1.2 (-0.16%) | 10,330 |
| 4 Nov 2019 | INR | 723 | 750 | 720 | 747.35 | 747.35 | +24.3 (+3.36%) | 97,514 |
| 1 Nov 2019 | INR | 752.8 | 752.8 | 720 | 723.05 | 723.05 | -33.4 (-4.42%) | 4,631 |
| 31 Oct 2019 | INR | 748.9 | 780.4 | 725.05 | 756.45 | 756.45 | +21.95 (+2.99%) | 16,432 |
