| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 518 | 519.6 | 512.65 | 513.6 | 128.4 | -10.35 (-1.98%) | 614 |
| 9 Dec 2019 | INR | 520 | 524.55 | 519.25 | 523.95 | 130.9875 | +2.2 (+0.42%) | 253 |
| 6 Dec 2019 | INR | 526 | 526 | 515.8 | 521.75 | 130.4375 | -4.1 (-0.78%) | 905 |
| 5 Dec 2019 | INR | 522 | 528.85 | 520.9 | 525.85 | 131.4625 | +11.1 (+2.16%) | 517 |
| 4 Dec 2019 | INR | 512 | 526 | 505.95 | 514.75 | 128.6875 | +2.2 (+0.43%) | 405 |
| 3 Dec 2019 | INR | 521.3 | 521.3 | 511.8 | 512.55 | 128.1375 | -7.75 (-1.49%) | 380 |
| 2 Dec 2019 | INR | 515 | 524.9 | 514 | 520.3 | 130.075 | +0.35 (+0.07%) | 440 |
| 29 Nov 2019 | INR | 492.15 | 525.6 | 492.15 | 519.95 | 129.9875 | -1.5 (-0.29%) | 1,062 |
| 28 Nov 2019 | INR | 522 | 524.6 | 518.5 | 521.45 | 130.3625 | -3.45 (-0.66%) | 6,437 |
| 27 Nov 2019 | INR | 523.8 | 527 | 523.5 | 524.9 | 131.225 | +3.7 (+0.71%) | 389 |
| 26 Nov 2019 | INR | 530.5 | 530.5 | 521 | 521.2 | 130.3 | -6.85 (-1.30%) | 253 |
| 25 Nov 2019 | INR | 521 | 529.5 | 519.85 | 528.05 | 132.0125 | +8.2 (+1.58%) | 878 |
| 22 Nov 2019 | INR | 522 | 524.95 | 518.5 | 519.85 | 129.9625 | -4.2 (-0.80%) | 820 |
| 21 Nov 2019 | INR | 527.35 | 528 | 505.9 | 524.05 | 131.0125 | -0.4 (-0.08%) | 726 |
| 20 Nov 2019 | INR | 524 | 528 | 520.25 | 524.45 | 131.1125 | +3.9 (+0.75%) | 1,202 |
| 19 Nov 2019 | INR | 523.8 | 523.95 | 516.3 | 520.55 | 130.1375 | -3.25 (-0.62%) | 1,148 |
| 18 Nov 2019 | INR | 521.85 | 528 | 516.95 | 523.8 | 130.95 | +2.4 (+0.46%) | 1,633 |
| 15 Nov 2019 | INR | 514.05 | 528 | 514.05 | 521.4 | 130.35 | -7.4 (-1.40%) | 412 |
| 14 Nov 2019 | INR | 522 | 534.8 | 521.3 | 528.8 | 132.2 | -0.25 (-0.05%) | 570 |
| 13 Nov 2019 | INR | 519 | 532 | 519 | 529.05 | 132.2625 | +16.85 (+3.29%) | 896 |
| 11 Nov 2019 | INR | 523 | 528.55 | 512 | 512.2 | 128.05 | -6.45 (-1.24%) | 419 |
| 8 Nov 2019 | INR | 522.35 | 538 | 517 | 518.65 | 129.6625 | -4.45 (-0.85%) | 1,995 |
| 7 Nov 2019 | INR | 506.6 | 528 | 504.5 | 523.1 | 130.775 | +15.7 (+3.09%) | 1,595 |
| 6 Nov 2019 | INR | 520.1 | 521 | 504.85 | 507.4 | 126.85 | -17.4 (-3.32%) | 2,227 |
| 5 Nov 2019 | INR | 523.1 | 541 | 519 | 524.8 | 131.2 | -1.45 (-0.28%) | 3,163 |
| 4 Nov 2019 | INR | 560 | 560 | 522 | 526.25 | 131.5625 | -5.45 (-1.03%) | 2,822 |
| 1 Nov 2019 | INR | 536.8 | 545.3 | 529.3 | 531.7 | 132.925 | -5.3 (-0.99%) | 1,698 |
| 31 Oct 2019 | INR | 536.2 | 556.25 | 535.5 | 537 | 134.25 | -1.65 (-0.31%) | 2,294 |
| 30 Oct 2019 | INR | 530.55 | 544.45 | 520.15 | 538.65 | 134.6625 | +10.1 (+1.91%) | 2,518 |
| 29 Oct 2019 | INR | 528.7 | 530.25 | 522 | 528.55 | 132.1375 | +8.9 (+1.71%) | 1,576 |
