| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 486.3 | 486.3 | 466.9 | 469.05 | 469.05 | -20.65 (-4.22%) | 285 |
| 9 Dec 2019 | INR | 495 | 502.95 | 489.7 | 489.7 | 489.7 | -0.3 (-0.06%) | 139 |
| 6 Dec 2019 | INR | 491 | 493.85 | 487.35 | 490 | 490 | -3.45 (-0.70%) | 127 |
| 5 Dec 2019 | INR | 513.45 | 515 | 486.5 | 493.45 | 493.45 | -19.8 (-3.86%) | 802 |
| 4 Dec 2019 | INR | 500.35 | 515 | 463 | 513.25 | 513.25 | +4.25 (+0.83%) | 2,444 |
| 3 Dec 2019 | INR | 522 | 522 | 507.75 | 509 | 509 | -10.15 (-1.96%) | 1,861 |
| 2 Dec 2019 | INR | 513.2 | 527.05 | 513.2 | 519.15 | 519.15 | +6.05 (+1.18%) | 425 |
| 29 Nov 2019 | INR | 520.2 | 524.9 | 505 | 513.1 | 513.1 | -4.7 (-0.91%) | 569 |
| 28 Nov 2019 | INR | 502.45 | 530 | 499.2 | 517.8 | 517.8 | +13.4 (+2.66%) | 1,418 |
| 27 Nov 2019 | INR | 479.9 | 507.25 | 479.9 | 504.4 | 504.4 | +30.2 (+6.37%) | 868 |
| 26 Nov 2019 | INR | 474.2 | 474.2 | 474.2 | 474.2 | 474.2 | -2.95 (-0.62%) | 50 |
| 25 Nov 2019 | INR | 476 | 477.5 | 474.05 | 477.15 | 477.15 | -2.4 (-0.50%) | 512 |
| 22 Nov 2019 | INR | 488.8 | 488.8 | 469.8 | 479.55 | 479.55 | -4.5 (-0.93%) | 485 |
| 21 Nov 2019 | INR | 488.05 | 497.2 | 484.05 | 484.05 | 484.05 | -6.95 (-1.42%) | 133 |
| 20 Nov 2019 | INR | 495.05 | 505.8 | 489.65 | 491 | 491 | +1 (+0.20%) | 329 |
| 19 Nov 2019 | INR | 485.2 | 505 | 485.2 | 490 | 490 | -2.05 (-0.42%) | 1,050 |
| 18 Nov 2019 | INR | 499 | 510.45 | 490 | 492.05 | 492.05 | +2.05 (+0.42%) | 3,108 |
| 15 Nov 2019 | INR | 470 | 492.5 | 465 | 490 | 490 | +18.95 (+4.02%) | 784 |
| 14 Nov 2019 | INR | 454 | 478.8 | 454 | 471.05 | 471.05 | +16.25 (+3.57%) | 2,968 |
| 13 Nov 2019 | INR | 435.1 | 455 | 430 | 454.8 | 454.8 | +30.75 (+7.25%) | 1,271 |
| 11 Nov 2019 | INR | 454.3 | 459 | 418.55 | 424.05 | 424.05 | -6.1 (-1.42%) | 741 |
| 8 Nov 2019 | INR | 459.2 | 464.75 | 425.35 | 430.15 | 430.15 | -34.5 (-7.42%) | 204 |
| 7 Nov 2019 | INR | 439.95 | 468.2 | 436 | 464.65 | 464.65 | +44.5 (+10.59%) | 3,935 |
| 6 Nov 2019 | INR | 399 | 429.95 | 393.6 | 420.15 | 420.15 | +39.15 (+10.28%) | 2,709 |
| 5 Nov 2019 | INR | 385 | 390 | 381 | 381 | 381 | +3.9 (+1.03%) | 159 |
| 4 Nov 2019 | INR | 400 | 400 | 375 | 377.1 | 377.1 | +3.2 (+0.86%) | 39 |
| 1 Nov 2019 | INR | 373.9 | 373.9 | 373.9 | 373.9 | 373.9 | 0.0 (0.0%) | 0 |
| 31 Oct 2019 | INR | 374.4 | 374.4 | 373.65 | 373.9 | 373.9 | -0.4 (-0.11%) | 245 |
| 30 Oct 2019 | INR | 385 | 385 | 373.6 | 374.3 | 374.3 | -8.75 (-2.28%) | 100 |
| 29 Oct 2019 | INR | 379.15 | 383.05 | 379.15 | 383.05 | 383.05 | +0.45 (+0.12%) | 51 |
