| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 478.9 | 486.4 | 477 | 478.7 | 478.7 | -2.9 (-0.60%) | 1,152 |
| 9 Dec 2019 | INR | 477.2 | 486.5 | 477.2 | 481.6 | 481.6 | +4.4 (+0.92%) | 781 |
| 6 Dec 2019 | INR | 476.35 | 477.2 | 472.85 | 477.2 | 477.2 | +0.55 (+0.12%) | 38 |
| 5 Dec 2019 | INR | 472.3 | 486 | 469.45 | 476.65 | 476.65 | +1.7 (+0.36%) | 1,000 |
| 4 Dec 2019 | INR | 473 | 480 | 473 | 474.95 | 474.95 | +0.35 (+0.07%) | 96 |
| 3 Dec 2019 | INR | 475.85 | 480 | 472.9 | 474.6 | 474.6 | -0.4 (-0.08%) | 201 |
| 2 Dec 2019 | INR | 479.5 | 482.35 | 473.5 | 475 | 475 | +5.4 (+1.15%) | 409 |
| 29 Nov 2019 | INR | 477.65 | 486 | 460 | 469.6 | 469.6 | -4.25 (-0.90%) | 690 |
| 28 Nov 2019 | INR | 475 | 483.9 | 467.2 | 473.85 | 473.85 | -1.95 (-0.41%) | 532 |
| 27 Nov 2019 | INR | 474.45 | 483 | 466.05 | 475.8 | 475.8 | +4.55 (+0.97%) | 524 |
| 26 Nov 2019 | INR | 484.7 | 493 | 464 | 471.25 | 471.25 | -0.8 (-0.17%) | 388 |
| 25 Nov 2019 | INR | 447.25 | 511.6 | 446.9 | 472.05 | 472.05 | +21.7 (+4.82%) | 2,047 |
| 22 Nov 2019 | INR | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | -0.7 (-0.16%) | 15 |
| 21 Nov 2019 | INR | 446.5 | 457.95 | 446.5 | 451.05 | 451.05 | -2.6 (-0.57%) | 2,216 |
| 20 Nov 2019 | INR | 454.1 | 459.7 | 448 | 453.65 | 453.65 | -0.45 (-0.10%) | 557 |
| 19 Nov 2019 | INR | 450.6 | 461.2 | 450.6 | 454.1 | 454.1 | +3.85 (+0.86%) | 446 |
| 18 Nov 2019 | INR | 451.6 | 463.5 | 448.7 | 450.25 | 450.25 | -2.95 (-0.65%) | 442 |
| 15 Nov 2019 | INR | 465 | 465 | 450 | 453.2 | 453.2 | -6.8 (-1.48%) | 752 |
| 14 Nov 2019 | INR | 455.45 | 475 | 443.55 | 460 | 460 | +11.9 (+2.66%) | 886 |
| 13 Nov 2019 | INR | 451 | 451.4 | 447.25 | 448.1 | 448.1 | -2.9 (-0.64%) | 509 |
| 11 Nov 2019 | INR | 448.95 | 453.25 | 445.15 | 451 | 451 | -8.55 (-1.86%) | 101 |
| 8 Nov 2019 | INR | 490 | 490 | 457 | 459.55 | 459.55 | -0.4 (-0.09%) | 330 |
| 7 Nov 2019 | INR | 499 | 499 | 455.85 | 459.95 | 459.95 | -15 (-3.16%) | 1,399 |
| 6 Nov 2019 | INR | 499.95 | 499.95 | 463 | 474.95 | 474.95 | +2.15 (+0.45%) | 2,837 |
| 5 Nov 2019 | INR | 475.05 | 482.8 | 453.3 | 472.8 | 472.8 | +14.9 (+3.25%) | 376 |
| 4 Nov 2019 | INR | 458.6 | 478.65 | 455 | 457.9 | 457.9 | -2.05 (-0.45%) | 973 |
| 1 Nov 2019 | INR | 461.85 | 461.85 | 449 | 459.95 | 459.95 | +11.85 (+2.64%) | 38,749 |
| 31 Oct 2019 | INR | 457 | 469.05 | 445 | 448.1 | 448.1 | -12.6 (-2.73%) | 7,139 |
| 30 Oct 2019 | INR | 469.85 | 475.4 | 455.55 | 460.7 | 460.7 | -10.6 (-2.25%) | 999 |
| 29 Oct 2019 | INR | 460.4 | 473.15 | 460.4 | 471.3 | 471.3 | +17.05 (+3.75%) | 541 |
