| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 431.3 | 436 | 422.6 | 423.25 | 423.25 | -9.4 (-2.17%) | 3,195 |
| 9 Dec 2019 | INR | 434.15 | 437.95 | 429.4 | 432.65 | 432.65 | -0.9 (-0.21%) | 1,406 |
| 6 Dec 2019 | INR | 437 | 437 | 432 | 433.55 | 433.55 | -1.05 (-0.24%) | 4,667 |
| 5 Dec 2019 | INR | 436.05 | 437 | 431.55 | 434.6 | 434.6 | +0.25 (+0.06%) | 5,583 |
| 4 Dec 2019 | INR | 430.35 | 437 | 430.35 | 434.35 | 434.35 | +0.7 (+0.16%) | 1,600 |
| 3 Dec 2019 | INR | 434.15 | 436.8 | 430 | 433.65 | 433.65 | -1.5 (-0.34%) | 6,170 |
| 2 Dec 2019 | INR | 437 | 444 | 434.15 | 435.15 | 435.15 | -2.3 (-0.53%) | 14,131 |
| 29 Nov 2019 | INR | 437.95 | 441 | 435.2 | 437.45 | 437.45 | +1.8 (+0.41%) | 7,355 |
| 28 Nov 2019 | INR | 436 | 444.2 | 432.85 | 435.65 | 435.65 | +0.35 (+0.08%) | 8,048 |
| 27 Nov 2019 | INR | 431.55 | 438.6 | 431.2 | 435.3 | 435.3 | +6.4 (+1.49%) | 4,436 |
| 26 Nov 2019 | INR | 436.2 | 436.2 | 428.35 | 428.9 | 428.9 | -5.8 (-1.33%) | 4,057 |
| 25 Nov 2019 | INR | 437.95 | 437.95 | 431 | 434.7 | 434.7 | -1.1 (-0.25%) | 11,642 |
| 22 Nov 2019 | INR | 439.85 | 439.85 | 433 | 435.8 | 435.8 | -0.2 (-0.05%) | 7,863 |
| 21 Nov 2019 | INR | 446.35 | 451 | 435.25 | 436 | 436 | -9.1 (-2.04%) | 8,238 |
| 20 Nov 2019 | INR | 442.7 | 453.85 | 441.75 | 445.1 | 445.1 | +1.7 (+0.38%) | 4,073 |
| 19 Nov 2019 | INR | 443.65 | 446.65 | 434 | 443.4 | 443.4 | +2.25 (+0.51%) | 9,327 |
| 18 Nov 2019 | INR | 445 | 450 | 439.8 | 441.15 | 441.15 | -3.05 (-0.69%) | 4,373 |
| 15 Nov 2019 | INR | 439.85 | 452.95 | 437.95 | 444.2 | 444.2 | +6 (+1.37%) | 7,597 |
| 14 Nov 2019 | INR | 432.05 | 443.75 | 432 | 438.2 | 438.2 | +9.2 (+2.14%) | 6,682 |
| 13 Nov 2019 | INR | 437 | 457.8 | 425.1 | 429 | 429 | -2.1 (-0.49%) | 37,168 |
| 11 Nov 2019 | INR | 427.5 | 433.5 | 424.65 | 431.1 | 431.1 | +5.75 (+1.35%) | 3,542 |
| 8 Nov 2019 | INR | 434 | 434 | 418.25 | 425.35 | 425.35 | -0.2 (-0.05%) | 2,981 |
| 7 Nov 2019 | INR | 430 | 433.35 | 422.25 | 425.55 | 425.55 | +0.05 (+0.01%) | 18,162 |
| 6 Nov 2019 | INR | 426.5 | 433.45 | 422.9 | 425.5 | 425.5 | +3.85 (+0.91%) | 9,060 |
| 5 Nov 2019 | INR | 426.05 | 427.6 | 420.2 | 421.65 | 421.65 | -2.85 (-0.67%) | 3,675 |
| 4 Nov 2019 | INR | 425 | 428.2 | 417.2 | 424.5 | 424.5 | +1.2 (+0.28%) | 4,229 |
| 1 Nov 2019 | INR | 419.9 | 427.2 | 417.85 | 423.3 | 423.3 | +7.05 (+1.69%) | 5,158 |
| 31 Oct 2019 | INR | 414 | 422 | 412.8 | 416.25 | 416.25 | +2.7 (+0.65%) | 12,548 |
| 30 Oct 2019 | INR | 415.3 | 415.3 | 407.6 | 413.55 | 413.55 | +3.4 (+0.83%) | 4,958 |
| 29 Oct 2019 | INR | 408.7 | 413.3 | 406 | 410.15 | 410.15 | +8.4 (+2.09%) | 5,668 |
