| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 422 | 422 | 401.15 | 406.15 | 406.15 | -15.4 (-3.65%) | 1,811 |
| 9 Dec 2019 | INR | 430 | 430.25 | 420.3 | 421.55 | 421.55 | -9.1 (-2.11%) | 509 |
| 6 Dec 2019 | INR | 438.3 | 439.25 | 428.6 | 430.65 | 430.65 | -7.95 (-1.81%) | 690 |
| 5 Dec 2019 | INR | 441 | 442.8 | 435.85 | 438.6 | 438.6 | -4.95 (-1.12%) | 319 |
| 4 Dec 2019 | INR | 445.55 | 448 | 441 | 443.55 | 443.55 | -7.45 (-1.65%) | 289 |
| 3 Dec 2019 | INR | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 2 Dec 2019 | INR | 454.95 | 455 | 450 | 451 | 451 | -3.95 (-0.87%) | 153 |
| 29 Nov 2019 | INR | 454.9 | 459 | 454.9 | 454.95 | 454.95 | -2.2 (-0.48%) | 264 |
| 28 Nov 2019 | INR | 459.95 | 459.95 | 456 | 457.15 | 457.15 | -1.5 (-0.33%) | 318 |
| 27 Nov 2019 | INR | 461 | 463.45 | 455 | 458.65 | 458.65 | -2.1 (-0.46%) | 482 |
| 26 Nov 2019 | INR | 461.6 | 469 | 452 | 460.75 | 460.75 | +1.5 (+0.33%) | 924 |
| 25 Nov 2019 | INR | 462 | 477 | 456.1 | 459.25 | 459.25 | +3.05 (+0.67%) | 1,436 |
| 22 Nov 2019 | INR | 465.1 | 465.1 | 452 | 456.2 | 456.2 | -8.9 (-1.91%) | 2,175 |
| 21 Nov 2019 | INR | 447.05 | 488 | 446.4 | 465.1 | 465.1 | +21.4 (+4.82%) | 3,366 |
| 20 Nov 2019 | INR | 450 | 450 | 433 | 443.7 | 443.7 | -4.55 (-1.02%) | 1,132 |
| 19 Nov 2019 | INR | 472.55 | 472.55 | 447 | 448.25 | 448.25 | -23.6 (-5.00%) | 1,511 |
| 18 Nov 2019 | INR | 486.5 | 486.5 | 466.35 | 471.85 | 471.85 | -16.1 (-3.30%) | 1,303 |
| 15 Nov 2019 | INR | 490.1 | 500.85 | 486.85 | 487.95 | 487.95 | -6.2 (-1.25%) | 444 |
| 14 Nov 2019 | INR | 504 | 505.45 | 488.6 | 494.15 | 494.15 | -14.85 (-2.92%) | 436 |
| 13 Nov 2019 | INR | 510 | 511.5 | 503.3 | 509 | 509 | +1.2 (+0.24%) | 304 |
| 11 Nov 2019 | INR | 520.05 | 520.05 | 507 | 507.8 | 507.8 | -12.75 (-2.45%) | 1,037 |
| 8 Nov 2019 | INR | 539.15 | 539.15 | 518 | 520.55 | 520.55 | -26.55 (-4.85%) | 1,488 |
| 7 Nov 2019 | INR | 549.65 | 565 | 532 | 547.1 | 547.1 | +0.8 (+0.15%) | 4,418 |
| 6 Nov 2019 | INR | 530.05 | 548.5 | 530 | 546.3 | 546.3 | +13.9 (+2.61%) | 698 |
| 5 Nov 2019 | INR | 506.75 | 535.5 | 506.75 | 532.4 | 532.4 | +16.1 (+3.12%) | 544 |
| 4 Nov 2019 | INR | 525 | 525.2 | 515 | 516.3 | 516.3 | +5.55 (+1.09%) | 419 |
| 1 Nov 2019 | INR | 528 | 528.9 | 501.7 | 510.75 | 510.75 | -22.25 (-4.17%) | 4,053 |
| 31 Oct 2019 | INR | 540.55 | 544.5 | 532 | 533 | 533 | -7.55 (-1.40%) | 220 |
| 30 Oct 2019 | INR | 549.15 | 551 | 535.7 | 540.55 | 540.55 | -9 (-1.64%) | 410 |
| 29 Oct 2019 | INR | 555 | 569.8 | 545.3 | 549.55 | 549.55 | +16.85 (+3.16%) | 494 |
