| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 570.9 | 570.9 | 558.15 | 561.7 | 561.7 | -6.85 (-1.20%) | 2,316,037 |
| 5 Dec 2019 | INR | 571.95 | 574.8 | 565 | 568.55 | 568.55 | -1.7 (-0.30%) | 1,408,785 |
| 4 Dec 2019 | INR | 568.9 | 574.8 | 562.45 | 570.25 | 570.25 | +0.75 (+0.13%) | 2,149,586 |
| 3 Dec 2019 | INR | 570.2 | 573.45 | 562.4 | 569.5 | 569.5 | -0.75 (-0.13%) | 2,108,231 |
| 2 Dec 2019 | INR | 582.95 | 582.95 | 566.05 | 570.25 | 570.25 | -3 (-0.52%) | 2,224,559 |
| 29 Nov 2019 | INR | 577.25 | 582.8 | 571.4 | 573.25 | 573.25 | -6.65 (-1.15%) | 1,835,816 |
| 28 Nov 2019 | INR | 554.8 | 582.8 | 554.05 | 579.9 | 579.9 | +28.05 (+5.08%) | 7,529,348 |
| 27 Nov 2019 | INR | 544.2 | 554.9 | 544.2 | 551.85 | 551.85 | +10.15 (+1.87%) | 3,722,294 |
| 26 Nov 2019 | INR | 543.6 | 551.9 | 538.55 | 541.7 | 541.7 | -2.8 (-0.51%) | 4,319,616 |
| 25 Nov 2019 | INR | 534 | 547.75 | 534 | 544.5 | 544.5 | +11 (+2.06%) | 2,853,307 |
| 22 Nov 2019 | INR | 541 | 542.5 | 530.5 | 533.5 | 533.5 | -11.3 (-2.07%) | 2,553,689 |
| 21 Nov 2019 | INR | 553.2 | 559.8 | 542 | 544.8 | 544.8 | -8.05 (-1.46%) | 2,177,445 |
| 20 Nov 2019 | INR | 552.9 | 556.5 | 546.4 | 552.85 | 552.85 | +1.6 (+0.29%) | 1,835,821 |
| 19 Nov 2019 | INR | 551 | 556.75 | 538.1 | 551.25 | 551.25 | +2.25 (+0.41%) | 4,602,774 |
| 18 Nov 2019 | INR | 530.15 | 551.45 | 527.5 | 549 | 549 | +18.7 (+3.53%) | 5,257,399 |
| 15 Nov 2019 | INR | 539 | 541.75 | 518.35 | 530.3 | 530.3 | -5.25 (-0.98%) | 4,164,016 |
| 14 Nov 2019 | INR | 541.55 | 544.2 | 531.1 | 535.55 | 535.55 | -5.75 (-1.06%) | 2,412,598 |
| 13 Nov 2019 | INR | 551 | 553.75 | 538.5 | 541.3 | 541.3 | -7.55 (-1.38%) | 2,509,847 |
| 11 Nov 2019 | INR | 555 | 561 | 541.25 | 548.85 | 548.85 | -7 (-1.26%) | 3,188,430 |
| 8 Nov 2019 | INR | 563.6 | 574.5 | 552.55 | 555.85 | 555.85 | -21.85 (-3.78%) | 8,050,823 |
| 7 Nov 2019 | INR | 612 | 612 | 557.1 | 577.7 | 577.7 | -28.9 (-4.76%) | 4,504,826 |
| 6 Nov 2019 | INR | 611 | 615 | 603.85 | 606.6 | 606.6 | +0.95 (+0.16%) | 2,513,814 |
| 5 Nov 2019 | INR | 596.45 | 617.75 | 590 | 605.65 | 605.65 | +11.4 (+1.92%) | 5,995,240 |
| 4 Nov 2019 | INR | 590 | 600.95 | 587.2 | 594.25 | 594.25 | +5.7 (+0.97%) | 1,912,912 |
| 1 Nov 2019 | INR | 599.55 | 600.8 | 586 | 588.55 | 588.55 | -7.9 (-1.32%) | 1,393,105 |
| 31 Oct 2019 | INR | 586 | 599 | 578.1 | 596.45 | 596.45 | +12.3 (+2.11%) | 2,419,308 |
| 30 Oct 2019 | INR | 599.8 | 599.8 | 580.1 | 584.15 | 584.15 | -10.75 (-1.81%) | 2,393,149 |
| 29 Oct 2019 | INR | 596 | 600 | 591.5 | 594.9 | 594.9 | -1.2 (-0.20%) | 1,791,840 |
| 27 Oct 2019 | INR | 595 | 598.45 | 592 | 596.1 | 596.1 | +1.5 (+0.25%) | 109,875 |
| 25 Oct 2019 | INR | 601.45 | 601.95 | 589.9 | 594.6 | 594.6 | -3.1 (-0.52%) | 2,174,674 |
