| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 421 | 421 | 418 | 420.5 | 42.05 | -1.8 (-0.43%) | 165 |
| 9 Dec 2019 | INR | 423.85 | 423.85 | 418.35 | 422.3 | 42.23 | -2.85 (-0.67%) | 114 |
| 6 Dec 2019 | INR | 422.8 | 433 | 421 | 425.15 | 42.515 | +1.9 (+0.45%) | 202 |
| 5 Dec 2019 | INR | 425.7 | 425.7 | 422.55 | 423.25 | 42.325 | -2.05 (-0.48%) | 886 |
| 4 Dec 2019 | INR | 418.1 | 430.4 | 418.1 | 425.3 | 42.53 | +4.65 (+1.11%) | 464 |
| 3 Dec 2019 | INR | 419 | 429.85 | 418.1 | 420.65 | 42.065 | +4.85 (+1.17%) | 435 |
| 2 Dec 2019 | INR | 409.95 | 418.35 | 403.35 | 415.8 | 41.58 | +2.6 (+0.63%) | 344 |
| 29 Nov 2019 | INR | 404.05 | 417.3 | 402.35 | 413.2 | 41.32 | +2.35 (+0.57%) | 588 |
| 28 Nov 2019 | INR | 414.75 | 415.7 | 410.3 | 410.85 | 41.085 | +3.35 (+0.82%) | 44 |
| 27 Nov 2019 | INR | 411.05 | 422.95 | 406.3 | 407.5 | 40.75 | -1.7 (-0.42%) | 524 |
| 26 Nov 2019 | INR | 416.95 | 417 | 402.05 | 409.2 | 40.92 | -7.8 (-1.87%) | 3,296 |
| 25 Nov 2019 | INR | 414.15 | 417.4 | 405.85 | 417 | 41.7 | -0.1 (-0.02%) | 679 |
| 22 Nov 2019 | INR | 422 | 436 | 415.35 | 417.1 | 41.71 | +2.7 (+0.65%) | 2,195 |
| 21 Nov 2019 | INR | 411.25 | 419 | 406.05 | 414.4 | 41.44 | +2.7 (+0.66%) | 905 |
| 20 Nov 2019 | INR | 420 | 425.95 | 393 | 411.7 | 41.17 | -5.45 (-1.31%) | 1,287 |
| 19 Nov 2019 | INR | 437 | 439.1 | 414.9 | 417.15 | 41.715 | -9.9 (-2.32%) | 1,699 |
| 18 Nov 2019 | INR | 421.3 | 431.85 | 418 | 427.05 | 42.705 | +2.6 (+0.61%) | 643 |
| 15 Nov 2019 | INR | 410 | 443.7 | 410 | 424.45 | 42.445 | +10.45 (+2.52%) | 4,804 |
| 14 Nov 2019 | INR | 407 | 417.8 | 398 | 414 | 41.4 | +9.2 (+2.27%) | 1,333 |
| 13 Nov 2019 | INR | 410 | 416.6 | 398 | 404.8 | 40.48 | +2.9 (+0.72%) | 1,753 |
| 11 Nov 2019 | INR | 418 | 419 | 395 | 401.9 | 40.19 | -11.35 (-2.75%) | 3,441 |
| 8 Nov 2019 | INR | 406.6 | 419.5 | 403 | 413.25 | 41.325 | +4.6 (+1.13%) | 3,328 |
| 7 Nov 2019 | INR | 400 | 419.85 | 400 | 408.65 | 40.865 | +9.05 (+2.26%) | 2,057 |
| 6 Nov 2019 | INR | 405.8 | 414.5 | 399 | 399.6 | 39.96 | +4.05 (+1.02%) | 2,642 |
| 5 Nov 2019 | INR | 404 | 408 | 394.55 | 395.55 | 39.555 | -16.55 (-4.02%) | 1,080 |
| 4 Nov 2019 | INR | 393 | 430.9 | 393 | 412.1 | 41.21 | +36.5 (+9.72%) | 7,946 |
| 1 Nov 2019 | INR | 349.8 | 389.2 | 349.8 | 375.6 | 37.56 | +34.2 (+10.02%) | 3,133 |
| 31 Oct 2019 | INR | 353 | 353 | 340.1 | 341.4 | 34.14 | -8 (-2.29%) | 2,646 |
| 30 Oct 2019 | INR | 353.2 | 354.3 | 348 | 349.4 | 34.94 | -1.5 (-0.43%) | 1,959 |
| 29 Oct 2019 | INR | 348 | 351.2 | 340 | 350.9 | 35.09 | -0.3 (-0.09%) | 425 |
