| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 456 | 475 | 456 | 466.95 | 466.95 | +10.05 (+2.20%) | 2,650 |
| 9 Dec 2019 | INR | 453.75 | 458 | 452.75 | 456.9 | 456.9 | +4.95 (+1.10%) | 4,039 |
| 6 Dec 2019 | INR | 462.8 | 463.45 | 450 | 451.95 | 451.95 | -9.9 (-2.14%) | 3,305 |
| 5 Dec 2019 | INR | 460.3 | 462.85 | 457.8 | 461.85 | 461.85 | +3.6 (+0.79%) | 1,897 |
| 4 Dec 2019 | INR | 453 | 461.4 | 453 | 458.25 | 458.25 | +2.15 (+0.47%) | 2,120 |
| 3 Dec 2019 | INR | 462.8 | 462.8 | 451.4 | 456.1 | 456.1 | -8.15 (-1.76%) | 1,041 |
| 2 Dec 2019 | INR | 451.3 | 472.6 | 451.3 | 464.25 | 464.25 | +2.75 (+0.60%) | 1,531 |
| 29 Nov 2019 | INR | 460.1 | 464.25 | 457.65 | 461.5 | 461.5 | -1 (-0.22%) | 551 |
| 28 Nov 2019 | INR | 458 | 464.8 | 457.6 | 462.5 | 462.5 | +2.35 (+0.51%) | 422 |
| 27 Nov 2019 | INR | 463.6 | 464.25 | 457.5 | 460.15 | 460.15 | -6.05 (-1.30%) | 2,343 |
| 26 Nov 2019 | INR | 473.5 | 473.5 | 457.5 | 466.2 | 466.2 | -2.35 (-0.50%) | 1,724 |
| 25 Nov 2019 | INR | 478.5 | 485.5 | 467 | 468.55 | 468.55 | -13.8 (-2.86%) | 3,985 |
| 22 Nov 2019 | INR | 481.25 | 492.75 | 480.75 | 482.35 | 482.35 | -0.4 (-0.08%) | 767 |
| 21 Nov 2019 | INR | 493 | 493 | 477 | 482.75 | 482.75 | -21.3 (-4.23%) | 3,264 |
| 20 Nov 2019 | INR | 515.25 | 515.25 | 501.1 | 504.05 | 504.05 | -3.45 (-0.68%) | 4,149 |
| 19 Nov 2019 | INR | 500 | 515 | 498.5 | 507.5 | 507.5 | +6.95 (+1.39%) | 5,478 |
| 18 Nov 2019 | INR | 500 | 502.4 | 496 | 500.55 | 500.55 | +2.9 (+0.58%) | 2,369 |
| 15 Nov 2019 | INR | 501.8 | 503.9 | 495 | 497.65 | 497.65 | +2.4 (+0.48%) | 4,330 |
| 14 Nov 2019 | INR | 500.5 | 501 | 491 | 495.25 | 495.25 | -0.65 (-0.13%) | 3,885 |
| 13 Nov 2019 | INR | 496.9 | 502.95 | 494 | 495.9 | 495.9 | +2.4 (+0.49%) | 2,175 |
| 11 Nov 2019 | INR | 519 | 584 | 489 | 493.5 | 493.5 | -0.55 (-0.11%) | 2,750 |
| 8 Nov 2019 | INR | 497 | 508.8 | 491.95 | 494.05 | 494.05 | -4.7 (-0.94%) | 1,747 |
| 7 Nov 2019 | INR | 501.5 | 501.85 | 497 | 498.75 | 498.75 | +2.65 (+0.53%) | 716 |
| 6 Nov 2019 | INR | 493 | 502 | 492.05 | 496.1 | 496.1 | +5.2 (+1.06%) | 1,357 |
| 5 Nov 2019 | INR | 503.55 | 507.5 | 490.05 | 490.9 | 490.9 | -11.6 (-2.31%) | 3,095 |
| 4 Nov 2019 | INR | 505.55 | 507.7 | 501.05 | 502.5 | 502.5 | +5.8 (+1.17%) | 2,211 |
| 1 Nov 2019 | INR | 494.5 | 502.05 | 494.3 | 496.7 | 496.7 | +7.8 (+1.60%) | 1,736 |
| 31 Oct 2019 | INR | 488 | 497.95 | 485.5 | 488.9 | 488.9 | +8.75 (+1.82%) | 5,698 |
| 30 Oct 2019 | INR | 476.5 | 484.35 | 469.8 | 480.15 | 480.15 | -0.9 (-0.19%) | 4,393 |
| 29 Oct 2019 | INR | 465.35 | 489.4 | 464.35 | 481.05 | 481.05 | +19.15 (+4.15%) | 15,675 |
