| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 404.8 | 434.5 | 400.35 | 422.1 | 422.1 | +19.9 (+4.95%) | 73,800 |
| 9 Dec 2019 | INR | 405.9 | 405.9 | 398.5 | 402.2 | 402.2 | -0.5 (-0.12%) | 16,318 |
| 6 Dec 2019 | INR | 405.4 | 406 | 402.1 | 402.7 | 402.7 | +1.1 (+0.27%) | 945 |
| 5 Dec 2019 | INR | 405.75 | 406.3 | 400.05 | 401.6 | 401.6 | -4.15 (-1.02%) | 2,072 |
| 4 Dec 2019 | INR | 406.75 | 406.9 | 402 | 405.75 | 405.75 | +2.4 (+0.60%) | 5,537 |
| 3 Dec 2019 | INR | 403 | 405.7 | 399 | 403.35 | 403.35 | +1.9 (+0.47%) | 12,156 |
| 2 Dec 2019 | INR | 397.15 | 403.4 | 396.2 | 401.45 | 401.45 | +5.2 (+1.31%) | 5,033 |
| 29 Nov 2019 | INR | 405.4 | 405.45 | 394.4 | 396.25 | 396.25 | +0.55 (+0.14%) | 4,678 |
| 28 Nov 2019 | INR | 406.05 | 406.05 | 395 | 395.7 | 395.7 | -7.95 (-1.97%) | 11,258 |
| 27 Nov 2019 | INR | 409 | 409 | 398.65 | 403.65 | 403.65 | -1.3 (-0.32%) | 7,676 |
| 26 Nov 2019 | INR | 393.8 | 407.6 | 393.8 | 404.95 | 404.95 | +15.85 (+4.07%) | 8,068 |
| 25 Nov 2019 | INR | 382.6 | 393.35 | 382.15 | 389.1 | 389.1 | -4.9 (-1.24%) | 9,387 |
| 22 Nov 2019 | INR | 384.1 | 395.75 | 380.45 | 394 | 394 | +5 (+1.29%) | 31,103 |
| 21 Nov 2019 | INR | 380 | 391.85 | 370 | 389 | 389 | +0.3 (+0.08%) | 15,194 |
| 20 Nov 2019 | INR | 396 | 396.2 | 381.9 | 388.7 | 388.7 | -7.9 (-1.99%) | 24,840 |
| 19 Nov 2019 | INR | 396.4 | 397.5 | 394.3 | 396.6 | 396.6 | +0.2 (+0.05%) | 3,958 |
| 18 Nov 2019 | INR | 406 | 406 | 394.7 | 396.4 | 396.4 | +0.35 (+0.09%) | 9,453 |
| 15 Nov 2019 | INR | 396.8 | 399 | 392.4 | 396.05 | 396.05 | +0.1 (+0.03%) | 8,092 |
| 14 Nov 2019 | INR | 390.4 | 399 | 390.05 | 395.95 | 395.95 | +0.85 (+0.22%) | 6,643 |
| 13 Nov 2019 | INR | 407 | 408 | 394 | 395.1 | 395.1 | -2.2 (-0.55%) | 12,168 |
| 11 Nov 2019 | INR | 391.85 | 400 | 389.65 | 397.3 | 397.3 | +12.5 (+3.25%) | 6,155 |
| 8 Nov 2019 | INR | 392.9 | 392.9 | 379.35 | 384.8 | 384.8 | +3.55 (+0.93%) | 7,636 |
| 7 Nov 2019 | INR | 374 | 391.5 | 372 | 381.25 | 381.25 | +19.65 (+5.43%) | 21,212 |
| 6 Nov 2019 | INR | 365.8 | 368.2 | 360 | 361.6 | 361.6 | -3.2 (-0.88%) | 1,541 |
| 5 Nov 2019 | INR | 364.05 | 369 | 352.6 | 364.8 | 364.8 | -2 (-0.55%) | 8,595 |
| 4 Nov 2019 | INR | 350 | 370 | 350 | 366.8 | 366.8 | +20.7 (+5.98%) | 11,501 |
| 1 Nov 2019 | INR | 343.6 | 347.75 | 342.3 | 346.1 | 346.1 | +6.1 (+1.79%) | 2,403 |
| 31 Oct 2019 | INR | 334.5 | 345 | 334.5 | 340 | 340 | +8.65 (+2.61%) | 3,862 |
| 30 Oct 2019 | INR | 331.25 | 337.6 | 330.1 | 331.35 | 331.35 | -2.05 (-0.61%) | 2,022 |
| 29 Oct 2019 | INR | 337.85 | 337.85 | 330 | 333.4 | 333.4 | -3.95 (-1.17%) | 5,002 |
