| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 389 | 392.95 | 380.15 | 391.55 | 391.55 | +0.45 (+0.12%) | 21,189 |
| 9 Dec 2019 | INR | 404 | 404 | 384.85 | 391.1 | 391.1 | -10.65 (-2.65%) | 29,011 |
| 6 Dec 2019 | INR | 411 | 411 | 393.05 | 401.75 | 401.75 | -3.8 (-0.94%) | 37,257 |
| 5 Dec 2019 | INR | 410 | 412.15 | 400.2 | 405.55 | 405.55 | -7 (-1.70%) | 197,221 |
| 4 Dec 2019 | INR | 400.35 | 414.5 | 391.35 | 412.55 | 412.55 | +14.05 (+3.53%) | 45,295 |
| 3 Dec 2019 | INR | 404 | 404 | 386.4 | 398.5 | 398.5 | +2.95 (+0.75%) | 38,941 |
| 2 Dec 2019 | INR | 393.45 | 398.9 | 385 | 395.55 | 395.55 | +2.1 (+0.53%) | 35,787 |
| 29 Nov 2019 | INR | 383 | 394.1 | 378.15 | 393.45 | 393.45 | +14.65 (+3.87%) | 45,237 |
| 28 Nov 2019 | INR | 372 | 384.25 | 369.9 | 378.8 | 378.8 | +12.35 (+3.37%) | 45,230 |
| 27 Nov 2019 | INR | 365 | 371.75 | 350.45 | 366.45 | 366.45 | -0.15 (-0.04%) | 34,335 |
| 26 Nov 2019 | INR | 376 | 379.2 | 359.2 | 366.6 | 366.6 | -8.75 (-2.33%) | 47,145 |
| 25 Nov 2019 | INR | 380 | 380 | 368.8 | 375.35 | 375.35 | +0.85 (+0.23%) | 38,606 |
| 22 Nov 2019 | INR | 380 | 381.05 | 371.5 | 374.5 | 374.5 | -4.6 (-1.21%) | 37,460 |
| 21 Nov 2019 | INR | 390 | 390 | 376.05 | 379.1 | 379.1 | -6.4 (-1.66%) | 41,992 |
| 20 Nov 2019 | INR | 393 | 393 | 382.05 | 385.5 | 385.5 | -5.15 (-1.32%) | 37,117 |
| 19 Nov 2019 | INR | 394 | 402.75 | 375 | 390.65 | 390.65 | +0.95 (+0.24%) | 3,906,444 |
| 18 Nov 2019 | INR | 405 | 405 | 385 | 389.7 | 389.7 | -8.95 (-2.25%) | 39,498 |
| 15 Nov 2019 | INR | 407.2 | 407.2 | 393 | 398.65 | 398.65 | -8.45 (-2.08%) | 43,402 |
| 14 Nov 2019 | INR | 418 | 418 | 402.3 | 407.1 | 407.1 | -8.35 (-2.01%) | 38,961 |
| 13 Nov 2019 | INR | 440 | 440 | 406.65 | 415.45 | 415.45 | -22.25 (-5.08%) | 49,474 |
| 11 Nov 2019 | INR | 433 | 440 | 430.35 | 437.7 | 437.7 | +3.5 (+0.81%) | 35,339 |
| 8 Nov 2019 | INR | 434.05 | 444.4 | 430 | 434.2 | 434.2 | -0.4 (-0.09%) | 42,943 |
| 7 Nov 2019 | INR | 438 | 445.25 | 430.75 | 434.6 | 434.6 | -8.3 (-1.87%) | 36,975 |
| 6 Nov 2019 | INR | 437.6 | 450.5 | 410 | 442.9 | 442.9 | +6.9 (+1.58%) | 46,396 |
| 5 Nov 2019 | INR | 447 | 447 | 425.25 | 436 | 436 | +5.55 (+1.29%) | 44,487 |
| 4 Nov 2019 | INR | 427 | 432.7 | 424.1 | 430.45 | 430.45 | +7.7 (+1.82%) | 28,301 |
| 1 Nov 2019 | INR | 424 | 433.9 | 415 | 422.75 | 422.75 | +8 (+1.93%) | 33,487 |
| 31 Oct 2019 | INR | 418.05 | 426.15 | 411.25 | 414.75 | 414.75 | +1.75 (+0.42%) | 37,193 |
| 30 Oct 2019 | INR | 415.2 | 417.1 | 405.3 | 413 | 413 | -3 (-0.72%) | 46,226 |
| 29 Oct 2019 | INR | 425 | 425 | 409.9 | 416 | 416 | -1.6 (-0.38%) | 44,973 |
