| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 507 | 507 | 480 | 482.75 | 241.375 | -27.15 (-5.32%) | 436 |
| 9 Dec 2019 | INR | 510.25 | 511.3 | 501.25 | 509.9 | 254.95 | -0.45 (-0.09%) | 309 |
| 6 Dec 2019 | INR | 509.05 | 519 | 505.5 | 510.35 | 255.175 | +3.8 (+0.75%) | 620 |
| 5 Dec 2019 | INR | 509.9 | 519 | 505 | 506.55 | 253.275 | +0.4 (+0.08%) | 1,509 |
| 4 Dec 2019 | INR | 513 | 517.75 | 498.3 | 506.15 | 253.075 | -9.05 (-1.76%) | 612 |
| 3 Dec 2019 | INR | 531 | 531 | 515 | 515.2 | 257.6 | -14.8 (-2.79%) | 741 |
| 2 Dec 2019 | INR | 541 | 541 | 525.15 | 530 | 265 | -10.9 (-2.02%) | 557 |
| 29 Nov 2019 | INR | 542 | 548.15 | 527 | 540.9 | 270.45 | -8 (-1.46%) | 312 |
| 28 Nov 2019 | INR | 560 | 567.15 | 542 | 548.9 | 274.45 | -8.75 (-1.57%) | 1,025 |
| 27 Nov 2019 | INR | 557.5 | 567 | 550 | 557.65 | 278.825 | +12.05 (+2.21%) | 1,459 |
| 26 Nov 2019 | INR | 541.2 | 610 | 539 | 545.6 | 272.8 | +5.3 (+0.98%) | 8,620 |
| 25 Nov 2019 | INR | 506.1 | 544.5 | 502.5 | 540.3 | 270.15 | +33 (+6.51%) | 1,789 |
| 22 Nov 2019 | INR | 515 | 558 | 506 | 507.3 | 253.65 | -11.65 (-2.24%) | 604 |
| 21 Nov 2019 | INR | 532 | 532 | 513.05 | 518.95 | 259.475 | -7.7 (-1.46%) | 255 |
| 20 Nov 2019 | INR | 534.75 | 543 | 515.05 | 526.65 | 263.325 | -13.95 (-2.58%) | 998 |
| 19 Nov 2019 | INR | 560.05 | 570 | 538 | 540.6 | 270.3 | -24.05 (-4.26%) | 811 |
| 18 Nov 2019 | INR | 571 | 581.55 | 560 | 564.65 | 282.325 | -15.5 (-2.67%) | 432 |
| 15 Nov 2019 | INR | 597.5 | 612 | 569 | 580.15 | 290.075 | -15.6 (-2.62%) | 3,352 |
| 14 Nov 2019 | INR | 545 | 632.9 | 545 | 595.75 | 297.875 | +68.3 (+12.95%) | 25,273 |
| 13 Nov 2019 | INR | 439 | 527.45 | 439 | 527.45 | 263.725 | +87.9 (+20.00%) | 5,993 |
| 11 Nov 2019 | INR | 445 | 450.5 | 431 | 439.55 | 219.775 | -6.6 (-1.48%) | 395 |
| 8 Nov 2019 | INR | 447 | 447.5 | 441 | 446.15 | 223.075 | -2.85 (-0.63%) | 69 |
| 7 Nov 2019 | INR | 449 | 454.1 | 445 | 449 | 224.5 | -4 (-0.88%) | 117 |
| 6 Nov 2019 | INR | 449 | 453 | 446 | 453 | 226.5 | +7.75 (+1.74%) | 100 |
| 5 Nov 2019 | INR | 436 | 451 | 436 | 445.25 | 222.625 | +2.65 (+0.60%) | 203 |
| 4 Nov 2019 | INR | 454 | 461.1 | 437 | 442.6 | 221.3 | -6 (-1.34%) | 194 |
| 1 Nov 2019 | INR | 455 | 465 | 444.95 | 448.6 | 224.3 | -4.95 (-1.09%) | 2,381 |
| 31 Oct 2019 | INR | 451.5 | 467 | 451.5 | 453.55 | 226.775 | +5 (+1.11%) | 324 |
| 30 Oct 2019 | INR | 455 | 459 | 447 | 448.55 | 224.275 | -10.45 (-2.28%) | 398 |
| 29 Oct 2019 | INR | 450 | 459.95 | 447 | 459 | 229.5 | +15.3 (+3.45%) | 140 |
