| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 496.5 | 503.7 | 484.6 | 486.4 | 486.4 | -13.15 (-2.63%) | 229,143 |
| 9 Dec 2019 | INR | 488 | 501.7 | 486.1 | 499.55 | 499.55 | +11.25 (+2.30%) | 194,924 |
| 6 Dec 2019 | INR | 492 | 496.4 | 483.5 | 488.3 | 488.3 | -3.2 (-0.65%) | 131,101 |
| 5 Dec 2019 | INR | 496.05 | 499.55 | 490.8 | 491.5 | 491.5 | -9.6 (-1.92%) | 111,626 |
| 4 Dec 2019 | INR | 497.95 | 504.15 | 492.75 | 501.1 | 501.1 | +6.75 (+1.37%) | 202,886 |
| 3 Dec 2019 | INR | 504 | 504 | 493.5 | 494.35 | 494.35 | -5.85 (-1.17%) | 105,744 |
| 2 Dec 2019 | INR | 511.45 | 511.45 | 498.65 | 500.2 | 500.2 | -11.25 (-2.20%) | 140,629 |
| 29 Nov 2019 | INR | 512.85 | 518.6 | 505.8 | 511.45 | 511.45 | +1.5 (+0.29%) | 263,314 |
| 28 Nov 2019 | INR | 507.8 | 514.25 | 502.2 | 509.95 | 509.95 | +4.5 (+0.89%) | 388,666 |
| 27 Nov 2019 | INR | 492.5 | 508.95 | 488 | 505.45 | 505.45 | +9.15 (+1.84%) | 433,126 |
| 26 Nov 2019 | INR | 508.1 | 510.45 | 494.5 | 496.3 | 496.3 | -10.85 (-2.14%) | 404,846 |
| 25 Nov 2019 | INR | 509 | 514.7 | 503.85 | 507.15 | 507.15 | -2.05 (-0.40%) | 363,598 |
| 22 Nov 2019 | INR | 515 | 515.35 | 505.7 | 509.2 | 509.2 | -4.6 (-0.90%) | 426,367 |
| 21 Nov 2019 | INR | 549.7 | 549.7 | 511.1 | 513.8 | 513.8 | -30.85 (-5.66%) | 956,616 |
| 20 Nov 2019 | INR | 530.4 | 548 | 522.35 | 544.65 | 544.65 | +25.3 (+4.87%) | 837,640 |
| 19 Nov 2019 | INR | 522 | 522.6 | 513.6 | 519.35 | 519.35 | -2.2 (-0.42%) | 148,226 |
| 18 Nov 2019 | INR | 520 | 528 | 517.5 | 521.55 | 521.55 | +15.65 (+3.09%) | 730,552 |
| 15 Nov 2019 | INR | 514.5 | 514.95 | 504.1 | 505.9 | 505.9 | -8.6 (-1.67%) | 112,097 |
| 14 Nov 2019 | INR | 507 | 520 | 504 | 514.5 | 514.5 | +4.7 (+0.92%) | 195,616 |
| 13 Nov 2019 | INR | 513.9 | 523 | 507.9 | 509.8 | 509.8 | -7.95 (-1.54%) | 238,631 |
| 11 Nov 2019 | INR | 506.95 | 519.65 | 499.55 | 517.75 | 517.75 | +15.35 (+3.06%) | 308,688 |
| 8 Nov 2019 | INR | 512.95 | 515.4 | 500.5 | 502.4 | 502.4 | -10.4 (-2.03%) | 382,224 |
| 7 Nov 2019 | INR | 525.5 | 526.2 | 511.1 | 512.8 | 512.8 | -10.9 (-2.08%) | 209,229 |
| 6 Nov 2019 | INR | 516.9 | 525.35 | 516.25 | 523.7 | 523.7 | +6.25 (+1.21%) | 130,290 |
| 5 Nov 2019 | INR | 518.5 | 522 | 513.85 | 517.45 | 517.45 | -4.8 (-0.92%) | 122,102 |
| 4 Nov 2019 | INR | 519.9 | 527.35 | 514.75 | 522.25 | 522.25 | +2.9 (+0.56%) | 146,392 |
| 1 Nov 2019 | INR | 521.9 | 525.8 | 516.45 | 519.35 | 519.35 | -7.65 (-1.45%) | 189,335 |
| 31 Oct 2019 | INR | 526.5 | 530.8 | 520.9 | 527 | 527 | +2.1 (+0.40%) | 310,876 |
| 30 Oct 2019 | INR | 525.55 | 534.9 | 519.3 | 524.9 | 524.9 | +2.25 (+0.43%) | 290,922 |
| 29 Oct 2019 | INR | 533 | 534 | 517.95 | 522.65 | 522.65 | -0.95 (-0.18%) | 340,752 |
