| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 437.7 | 439.35 | 423.2 | 426.4 | 426.4 | -8.1 (-1.86%) | 19,747 |
| 9 Dec 2019 | INR | 426.2 | 435.45 | 422 | 434.5 | 434.5 | +9.25 (+2.18%) | 10,488 |
| 6 Dec 2019 | INR | 423.95 | 427 | 420 | 425.25 | 425.25 | +4.05 (+0.96%) | 28,463 |
| 5 Dec 2019 | INR | 423.15 | 427.3 | 420.2 | 421.2 | 421.2 | -1.95 (-0.46%) | 6,131 |
| 4 Dec 2019 | INR | 429 | 429 | 421.15 | 423.15 | 423.15 | -6.45 (-1.50%) | 5,865 |
| 3 Dec 2019 | INR | 426.15 | 433.5 | 426.05 | 429.6 | 429.6 | +4.7 (+1.11%) | 4,415 |
| 2 Dec 2019 | INR | 431 | 431 | 423 | 424.9 | 424.9 | -4.55 (-1.06%) | 8,672 |
| 29 Nov 2019 | INR | 438 | 440.05 | 428.4 | 429.45 | 429.45 | -7.9 (-1.81%) | 58,596 |
| 28 Nov 2019 | INR | 437.65 | 441.75 | 435 | 437.35 | 437.35 | +0.05 (+0.01%) | 5,316 |
| 27 Nov 2019 | INR | 442.3 | 445.55 | 435.9 | 437.3 | 437.3 | -2.65 (-0.60%) | 19,735 |
| 26 Nov 2019 | INR | 438.65 | 443 | 435.05 | 439.95 | 439.95 | +5.9 (+1.36%) | 9,617 |
| 25 Nov 2019 | INR | 436 | 436.8 | 432 | 434.05 | 434.05 | +3.1 (+0.72%) | 10,934 |
| 22 Nov 2019 | INR | 438.3 | 440.5 | 429.1 | 430.95 | 430.95 | -7.6 (-1.73%) | 15,549 |
| 21 Nov 2019 | INR | 445.55 | 445.55 | 436.55 | 438.55 | 438.55 | -6.05 (-1.36%) | 5,647 |
| 20 Nov 2019 | INR | 441.7 | 447.45 | 435.45 | 444.6 | 444.6 | +5.35 (+1.22%) | 13,722 |
| 19 Nov 2019 | INR | 447.5 | 447.5 | 437.1 | 439.25 | 439.25 | -5 (-1.13%) | 8,679 |
| 18 Nov 2019 | INR | 436.8 | 450.6 | 436.05 | 444.25 | 444.25 | +6.65 (+1.52%) | 17,072 |
| 15 Nov 2019 | INR | 434 | 448.2 | 432.65 | 437.6 | 437.6 | +2.6 (+0.60%) | 11,411 |
| 14 Nov 2019 | INR | 441.35 | 442.05 | 433 | 435 | 435 | -4.85 (-1.10%) | 5,342 |
| 13 Nov 2019 | INR | 439.3 | 444.6 | 415 | 439.85 | 439.85 | +3.85 (+0.88%) | 19,583 |
| 11 Nov 2019 | INR | 434.5 | 445 | 433 | 436 | 436 | +1.4 (+0.32%) | 25,309 |
| 8 Nov 2019 | INR | 454 | 454 | 430.8 | 434.6 | 434.6 | -20.85 (-4.58%) | 37,603 |
| 7 Nov 2019 | INR | 456.3 | 463.95 | 445 | 455.45 | 455.45 | +0.5 (+0.11%) | 64,381 |
| 6 Nov 2019 | INR | 464 | 467 | 452.7 | 454.95 | 454.95 | -9.25 (-1.99%) | 28,196 |
| 5 Nov 2019 | INR | 483.8 | 483.8 | 455 | 464.2 | 464.2 | -14.8 (-3.09%) | 13,821 |
| 4 Nov 2019 | INR | 474 | 484.6 | 472 | 479 | 479 | +4.35 (+0.92%) | 17,747 |
| 1 Nov 2019 | INR | 472.25 | 479.45 | 472.25 | 474.65 | 474.65 | +2.4 (+0.51%) | 5,187 |
| 31 Oct 2019 | INR | 479 | 485.7 | 470.1 | 472.25 | 472.25 | -3.75 (-0.79%) | 12,940 |
| 30 Oct 2019 | INR | 486 | 487.9 | 474.85 | 476 | 476 | -7.85 (-1.62%) | 12,284 |
| 29 Oct 2019 | INR | 488 | 488 | 479.3 | 483.85 | 483.85 | +3.3 (+0.69%) | 53,549 |
