| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 388.75 | 389 | 380.55 | 381.05 | 381.05 | -8.4 (-2.16%) | 3,512 |
| 9 Dec 2019 | INR | 392.6 | 397.15 | 386.4 | 389.45 | 389.45 | -5.95 (-1.50%) | 3,572 |
| 6 Dec 2019 | INR | 394.5 | 405.3 | 394 | 395.4 | 395.4 | -0.85 (-0.21%) | 1,128 |
| 5 Dec 2019 | INR | 399.7 | 399.75 | 395 | 396.25 | 396.25 | -0.45 (-0.11%) | 1,365 |
| 4 Dec 2019 | INR | 398.35 | 402.2 | 396.5 | 396.7 | 396.7 | -3.1 (-0.78%) | 3,374 |
| 3 Dec 2019 | INR | 402 | 403 | 397 | 399.8 | 399.8 | -1.75 (-0.44%) | 1,745 |
| 2 Dec 2019 | INR | 405.6 | 408.35 | 395 | 401.55 | 401.55 | -7.5 (-1.83%) | 1,991 |
| 29 Nov 2019 | INR | 395.55 | 412.5 | 395.55 | 409.05 | 409.05 | +7.3 (+1.82%) | 2,935 |
| 28 Nov 2019 | INR | 398 | 403.75 | 396 | 401.75 | 401.75 | +6.6 (+1.67%) | 2,634 |
| 27 Nov 2019 | INR | 402.25 | 402.25 | 390.8 | 395.15 | 395.15 | -7.35 (-1.83%) | 4,596 |
| 26 Nov 2019 | INR | 402 | 405 | 400.5 | 402.5 | 402.5 | +1.3 (+0.32%) | 1,132 |
| 25 Nov 2019 | INR | 400 | 405.2 | 400 | 401.2 | 401.2 | -0.85 (-0.21%) | 1,140 |
| 22 Nov 2019 | INR | 406.5 | 406.55 | 401.5 | 402.05 | 402.05 | -3.75 (-0.92%) | 1,783 |
| 21 Nov 2019 | INR | 406.5 | 418 | 402.65 | 405.8 | 405.8 | -0.8 (-0.20%) | 848 |
| 20 Nov 2019 | INR | 407 | 410.85 | 403.7 | 406.6 | 406.6 | -2.4 (-0.59%) | 1,799 |
| 19 Nov 2019 | INR | 416.85 | 416.85 | 407.5 | 409 | 409 | -3.3 (-0.80%) | 1,181 |
| 18 Nov 2019 | INR | 407.05 | 419.7 | 407.05 | 412.3 | 412.3 | -2.6 (-0.63%) | 1,608 |
| 15 Nov 2019 | INR | 408.25 | 423.5 | 408.25 | 414.9 | 414.9 | +2.3 (+0.56%) | 1,950 |
| 14 Nov 2019 | INR | 410 | 418 | 410 | 412.6 | 412.6 | -2.35 (-0.57%) | 787 |
| 13 Nov 2019 | INR | 412.95 | 422.2 | 412.95 | 414.95 | 414.95 | +2.9 (+0.70%) | 1,423 |
| 11 Nov 2019 | INR | 423.35 | 423.35 | 411 | 412.05 | 412.05 | -2.2 (-0.53%) | 1,995 |
| 8 Nov 2019 | INR | 411 | 422.95 | 403 | 414.25 | 414.25 | -0.35 (-0.08%) | 8,721 |
| 7 Nov 2019 | INR | 455.95 | 459.45 | 411 | 414.6 | 414.6 | -41.8 (-9.16%) | 21,545 |
| 6 Nov 2019 | INR | 463.55 | 467.25 | 454.6 | 456.4 | 456.4 | -8.35 (-1.80%) | 1,604 |
| 5 Nov 2019 | INR | 468.85 | 471.75 | 463.05 | 464.75 | 464.75 | -5.15 (-1.10%) | 646 |
| 4 Nov 2019 | INR | 469.6 | 479.25 | 465 | 469.9 | 469.9 | -2.45 (-0.52%) | 3,144 |
| 1 Nov 2019 | INR | 469.45 | 479.65 | 468.7 | 472.35 | 472.35 | +6.2 (+1.33%) | 1,686 |
| 31 Oct 2019 | INR | 460 | 480 | 455.25 | 466.15 | 466.15 | +12.25 (+2.70%) | 3,045 |
| 30 Oct 2019 | INR | 460.05 | 460.05 | 450 | 453.9 | 453.9 | -3.05 (-0.67%) | 2,097 |
| 29 Oct 2019 | INR | 445 | 470.85 | 444 | 456.95 | 456.95 | +22.7 (+5.23%) | 1,894 |
