| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 748 | 748 | 737.6 | 745.25 | 745.25 | -5.3 (-0.71%) | 37,787 |
| 9 Dec 2019 | INR | 758.65 | 758.65 | 746.9 | 750.55 | 750.55 | -7.45 (-0.98%) | 30,622 |
| 6 Dec 2019 | INR | 752.5 | 771.2 | 752.5 | 758 | 758 | -6.7 (-0.88%) | 32,064 |
| 5 Dec 2019 | INR | 753.45 | 766.65 | 753.2 | 764.7 | 764.7 | +6.05 (+0.80%) | 30,679 |
| 4 Dec 2019 | INR | 747 | 761.1 | 746.25 | 758.65 | 758.65 | +12.4 (+1.66%) | 49,365 |
| 3 Dec 2019 | INR | 748.9 | 755.95 | 743.25 | 746.25 | 746.25 | -1.75 (-0.23%) | 58,640 |
| 2 Dec 2019 | INR | 755 | 758.6 | 732.5 | 748 | 748 | -13.5 (-1.77%) | 603,200 |
| 29 Nov 2019 | INR | 765 | 772 | 758.8 | 761.5 | 761.5 | -4.4 (-0.57%) | 19,703 |
| 28 Nov 2019 | INR | 769 | 772 | 763.2 | 765.9 | 765.9 | -1.35 (-0.18%) | 22,434 |
| 27 Nov 2019 | INR | 768.75 | 769 | 757.75 | 767.25 | 767.25 | +3.75 (+0.49%) | 31,652 |
| 26 Nov 2019 | INR | 762.8 | 767.6 | 756.5 | 763.5 | 763.5 | -0.15 (-0.02%) | 35,156 |
| 25 Nov 2019 | INR | 753.6 | 765.5 | 752.2 | 763.65 | 763.65 | +9.25 (+1.23%) | 39,721 |
| 22 Nov 2019 | INR | 769.45 | 769.45 | 742.85 | 754.4 | 754.4 | -10.3 (-1.35%) | 53,811 |
| 21 Nov 2019 | INR | 772.2 | 780.1 | 762.65 | 764.7 | 764.7 | -6.85 (-0.89%) | 40,587 |
| 20 Nov 2019 | INR | 766 | 772.95 | 756.6 | 771.55 | 771.55 | +8.3 (+1.09%) | 323,896 |
| 19 Nov 2019 | INR | 754 | 765.3 | 749.95 | 763.25 | 763.25 | +11.8 (+1.57%) | 944,569 |
| 18 Nov 2019 | INR | 753 | 757.7 | 747.65 | 751.45 | 751.45 | -0.6 (-0.08%) | 25,985 |
| 15 Nov 2019 | INR | 760 | 763 | 749.7 | 752.05 | 752.05 | -6.95 (-0.92%) | 21,216 |
| 14 Nov 2019 | INR | 756.65 | 763.4 | 748.4 | 759 | 759 | +2.35 (+0.31%) | 44,593 |
| 13 Nov 2019 | INR | 768.7 | 773.85 | 746.65 | 756.65 | 756.65 | -13.5 (-1.75%) | 134,690 |
| 11 Nov 2019 | INR | 776.85 | 776.85 | 768.25 | 770.15 | 770.15 | -0.95 (-0.12%) | 23,434 |
| 8 Nov 2019 | INR | 773 | 777.6 | 770 | 771.1 | 771.1 | +1 (+0.13%) | 40,882 |
| 7 Nov 2019 | INR | 773 | 773.8 | 765.45 | 770.1 | 770.1 | -1.75 (-0.23%) | 50,216 |
| 6 Nov 2019 | INR | 778 | 783.5 | 768.1 | 771.85 | 771.85 | -1.3 (-0.17%) | 309,801 |
| 5 Nov 2019 | INR | 770.35 | 775.55 | 765 | 773.15 | 773.15 | +3.75 (+0.49%) | 73,775 |
| 4 Nov 2019 | INR | 760.6 | 777.35 | 753.7 | 769.4 | 769.4 | +8.8 (+1.16%) | 143,729 |
| 1 Nov 2019 | INR | 745 | 763.4 | 741.65 | 760.6 | 760.6 | +21.75 (+2.94%) | 115,189 |
| 31 Oct 2019 | INR | 756 | 758.8 | 737 | 738.85 | 738.85 | -15.7 (-2.08%) | 99,826 |
| 30 Oct 2019 | INR | 754.6 | 764.5 | 745.65 | 754.55 | 754.55 | -0.05 (-0.01%) | 53,856 |
| 29 Oct 2019 | INR | 727 | 762.7 | 726 | 754.6 | 754.6 | +34.2 (+4.75%) | 87,297 |
