| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 507.7 | 507.7 | 495 | 499.15 | 499.15 | -4.55 (-0.90%) | 11,768 |
| 9 Dec 2019 | INR | 492.2 | 509.85 | 492.2 | 503.7 | 503.7 | +2.85 (+0.57%) | 18,689 |
| 6 Dec 2019 | INR | 509.5 | 512 | 496.4 | 500.85 | 500.85 | -7.2 (-1.42%) | 20,931 |
| 5 Dec 2019 | INR | 513.05 | 517.95 | 505.5 | 508.05 | 508.05 | -5.35 (-1.04%) | 12,303 |
| 4 Dec 2019 | INR | 519.8 | 522 | 510.9 | 513.4 | 513.4 | -1.95 (-0.38%) | 29,109 |
| 3 Dec 2019 | INR | 498.95 | 520 | 498 | 515.35 | 515.35 | +19.9 (+4.02%) | 37,195 |
| 2 Dec 2019 | INR | 512.85 | 513.95 | 489.4 | 495.45 | 495.45 | -16 (-3.13%) | 19,332 |
| 29 Nov 2019 | INR | 507 | 519.4 | 506 | 511.45 | 511.45 | +6 (+1.19%) | 25,524 |
| 28 Nov 2019 | INR | 520 | 523 | 502.1 | 505.45 | 505.45 | -11.4 (-2.21%) | 31,055 |
| 27 Nov 2019 | INR | 516.9 | 526.2 | 512 | 516.85 | 516.85 | -7.5 (-1.43%) | 34,870 |
| 26 Nov 2019 | INR | 548.35 | 551 | 513.25 | 524.35 | 524.35 | -20.15 (-3.70%) | 54,238 |
| 25 Nov 2019 | INR | 528 | 548 | 528 | 544.5 | 544.5 | +15.95 (+3.02%) | 62,404 |
| 22 Nov 2019 | INR | 525.6 | 534.95 | 521 | 528.55 | 528.55 | +5.1 (+0.97%) | 34,191 |
| 21 Nov 2019 | INR | 524.9 | 535 | 516.7 | 523.45 | 523.45 | -0.1 (-0.02%) | 29,831 |
| 20 Nov 2019 | INR | 515.5 | 528.75 | 510.25 | 523.55 | 523.55 | +14.85 (+2.92%) | 97,599 |
| 19 Nov 2019 | INR | 509 | 518.9 | 496.45 | 508.7 | 508.7 | -0.1 (-0.02%) | 61,837 |
| 18 Nov 2019 | INR | 544.95 | 544.95 | 506 | 508.8 | 508.8 | -30.9 (-5.73%) | 52,025 |
| 15 Nov 2019 | INR | 534.8 | 546 | 527.2 | 539.7 | 539.7 | +9.3 (+1.75%) | 88,719 |
| 14 Nov 2019 | INR | 510 | 541 | 508 | 530.4 | 530.4 | +24.7 (+4.88%) | 117,351 |
| 13 Nov 2019 | INR | 500 | 514 | 472.1 | 505.7 | 505.7 | -2.1 (-0.41%) | 164,306 |
| 11 Nov 2019 | INR | 554 | 571.2 | 502.9 | 507.8 | 507.8 | -46.55 (-8.40%) | 146,866 |
| 8 Nov 2019 | INR | 517.2 | 561 | 504.1 | 554.35 | 554.35 | +30.25 (+5.77%) | 242,721 |
| 7 Nov 2019 | INR | 493.85 | 535 | 488.2 | 524.1 | 524.1 | +36.6 (+7.51%) | 318,191 |
| 6 Nov 2019 | INR | 460 | 497.8 | 460 | 487.5 | 487.5 | +25.65 (+5.55%) | 170,959 |
| 5 Nov 2019 | INR | 464 | 465.95 | 450 | 461.85 | 461.85 | -1.8 (-0.39%) | 20,474 |
| 4 Nov 2019 | INR | 454.55 | 470.25 | 450 | 463.65 | 463.65 | +12.3 (+2.73%) | 47,666 |
| 1 Nov 2019 | INR | 453.65 | 455.55 | 442.1 | 451.35 | 451.35 | -1.8 (-0.40%) | 17,924 |
| 31 Oct 2019 | INR | 454.7 | 466.65 | 450 | 453.15 | 453.15 | +1.55 (+0.34%) | 57,436 |
| 30 Oct 2019 | INR | 435 | 456.9 | 430.65 | 451.6 | 451.6 | +21.25 (+4.94%) | 78,108 |
| 29 Oct 2019 | INR | 438.8 | 438.8 | 428 | 430.35 | 430.35 | -10.35 (-2.35%) | 22,476 |
