| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 379.45 | 383.65 | 369 | 375.4 | 125.1333 | -5.8 (-1.52%) | 1,348 |
| 9 Dec 2019 | INR | 377.75 | 382.25 | 375.1 | 381.2 | 127.0667 | +3.55 (+0.94%) | 863 |
| 6 Dec 2019 | INR | 372.15 | 378.8 | 370 | 377.65 | 125.8833 | +5.75 (+1.55%) | 1,066 |
| 5 Dec 2019 | INR | 378.75 | 379.3 | 364.9 | 371.9 | 123.9667 | -2.8 (-0.75%) | 239,116 |
| 4 Dec 2019 | INR | 380 | 380.45 | 373.7 | 374.7 | 124.9 | -2.55 (-0.68%) | 3,278 |
| 3 Dec 2019 | INR | 383 | 385.25 | 376.3 | 377.25 | 125.75 | -2.75 (-0.72%) | 492 |
| 2 Dec 2019 | INR | 383 | 385 | 375.4 | 380 | 126.6667 | -4 (-1.04%) | 590 |
| 29 Nov 2019 | INR | 385.6 | 387 | 381.8 | 384 | 128 | -1.95 (-0.51%) | 815 |
| 28 Nov 2019 | INR | 389.4 | 390 | 383.3 | 385.95 | 128.65 | -1.9 (-0.49%) | 1,645 |
| 27 Nov 2019 | INR | 398.2 | 401 | 386.75 | 387.85 | 129.2833 | -0.25 (-0.06%) | 2,224 |
| 26 Nov 2019 | INR | 390.6 | 391.9 | 386.6 | 388.1 | 129.3667 | +0.8 (+0.21%) | 585 |
| 25 Nov 2019 | INR | 385 | 388.5 | 382.65 | 387.3 | 129.1 | +1.35 (+0.35%) | 781 |
| 22 Nov 2019 | INR | 384.55 | 389.8 | 380 | 385.95 | 128.65 | +1.65 (+0.43%) | 1,341 |
| 21 Nov 2019 | INR | 385 | 390.85 | 380.4 | 384.3 | 128.1 | -3.5 (-0.90%) | 1,537 |
| 20 Nov 2019 | INR | 395.9 | 395.9 | 385 | 387.8 | 129.2667 | -4.75 (-1.21%) | 463 |
| 19 Nov 2019 | INR | 396.35 | 397.8 | 389.15 | 392.55 | 130.85 | -1.8 (-0.46%) | 308 |
| 18 Nov 2019 | INR | 394.1 | 396.8 | 392 | 394.35 | 131.45 | +1.25 (+0.32%) | 988 |
| 15 Nov 2019 | INR | 400.65 | 400.65 | 390.55 | 393.1 | 131.0333 | -1.35 (-0.34%) | 317 |
| 14 Nov 2019 | INR | 394.75 | 397 | 393.45 | 394.45 | 131.4833 | 0.0 (0.0%) | 365 |
| 13 Nov 2019 | INR | 386.05 | 400 | 376 | 394.45 | 131.4833 | +13.8 (+3.63%) | 1,516 |
| 11 Nov 2019 | INR | 379.65 | 387 | 374.35 | 380.65 | 126.8833 | -0.1 (-0.03%) | 929 |
| 8 Nov 2019 | INR | 393 | 393 | 372 | 380.75 | 126.9167 | -11.6 (-2.96%) | 5,049 |
| 7 Nov 2019 | INR | 408.85 | 408.85 | 390.2 | 392.35 | 130.7833 | -7.1 (-1.78%) | 3,317 |
| 6 Nov 2019 | INR | 409.4 | 425.25 | 396 | 399.45 | 133.15 | -1.5 (-0.37%) | 3,817 |
| 5 Nov 2019 | INR | 402.05 | 408.9 | 399 | 400.95 | 133.65 | -4.35 (-1.07%) | 2,812 |
| 4 Nov 2019 | INR | 406.65 | 414.7 | 404.2 | 405.3 | 135.1 | -6.55 (-1.59%) | 589 |
| 1 Nov 2019 | INR | 412 | 414.05 | 407 | 411.85 | 137.2833 | -3.1 (-0.75%) | 750 |
| 31 Oct 2019 | INR | 417 | 417 | 412.05 | 414.95 | 138.3167 | +1.8 (+0.44%) | 1,713 |
| 30 Oct 2019 | INR | 421.45 | 421.45 | 411.45 | 413.15 | 137.7167 | -10.95 (-2.58%) | 542 |
| 29 Oct 2019 | INR | 432 | 432 | 420.05 | 424.1 | 141.3667 | -0.25 (-0.06%) | 1,376 |
