| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 474.5 | 482.85 | 460.65 | 462.6 | 462.6 | -6.6 (-1.41%) | 53,644 |
| 9 Dec 2019 | INR | 464 | 472 | 460.2 | 469.2 | 469.2 | +4.9 (+1.06%) | 32,601 |
| 6 Dec 2019 | INR | 473.2 | 474.75 | 462.45 | 464.3 | 464.3 | -6.6 (-1.40%) | 27,964 |
| 5 Dec 2019 | INR | 471.3 | 474.1 | 465.3 | 470.9 | 470.9 | +2.75 (+0.59%) | 27,675 |
| 4 Dec 2019 | INR | 466.5 | 472.55 | 457.95 | 468.15 | 468.15 | +3.4 (+0.73%) | 60,573 |
| 3 Dec 2019 | INR | 479 | 479 | 462.9 | 464.75 | 464.75 | -5.9 (-1.25%) | 53,666 |
| 2 Dec 2019 | INR | 494 | 494 | 465.95 | 470.65 | 470.65 | -12.2 (-2.53%) | 99,907 |
| 29 Nov 2019 | INR | 486.45 | 494 | 478.4 | 482.85 | 482.85 | -3.8 (-0.78%) | 42,389 |
| 28 Nov 2019 | INR | 485 | 488.7 | 478.7 | 486.65 | 486.65 | +6.2 (+1.29%) | 42,565 |
| 27 Nov 2019 | INR | 487.55 | 495.25 | 477.8 | 480.45 | 480.45 | -7.1 (-1.46%) | 50,186 |
| 26 Nov 2019 | INR | 483.1 | 498.5 | 482.7 | 487.55 | 487.55 | -4.55 (-0.92%) | 60,786 |
| 25 Nov 2019 | INR | 483 | 494.5 | 477.85 | 492.1 | 492.1 | +8.15 (+1.68%) | 44,591 |
| 22 Nov 2019 | INR | 482 | 486.5 | 475.1 | 483.95 | 483.95 | +3.7 (+0.77%) | 107,464 |
| 21 Nov 2019 | INR | 501 | 515.65 | 474 | 480.25 | 480.25 | -17.7 (-3.55%) | 185,540 |
| 20 Nov 2019 | INR | 492.8 | 500.5 | 487.8 | 497.95 | 497.95 | +7.65 (+1.56%) | 34,421 |
| 19 Nov 2019 | INR | 499.95 | 499.95 | 488.25 | 490.3 | 490.3 | -6.85 (-1.38%) | 20,059 |
| 18 Nov 2019 | INR | 485.15 | 500.15 | 484.8 | 497.15 | 497.15 | +7.85 (+1.60%) | 59,854 |
| 15 Nov 2019 | INR | 492.45 | 501 | 481.6 | 489.3 | 489.3 | -1.5 (-0.31%) | 143,844 |
| 14 Nov 2019 | INR | 470.15 | 495.9 | 470.15 | 490.8 | 490.8 | +20.6 (+4.38%) | 211,389 |
| 13 Nov 2019 | INR | 518.4 | 520.2 | 465 | 470.2 | 470.2 | -58.8 (-11.12%) | 304,495 |
| 11 Nov 2019 | INR | 510 | 531.5 | 505.85 | 529 | 529 | +18.55 (+3.63%) | 39,726 |
| 8 Nov 2019 | INR | 527 | 531.75 | 505 | 510.45 | 510.45 | -16.75 (-3.18%) | 44,248 |
| 7 Nov 2019 | INR | 518.15 | 529 | 515 | 527.2 | 527.2 | +3.5 (+0.67%) | 34,089 |
| 6 Nov 2019 | INR | 515.25 | 530.35 | 515.25 | 523.7 | 523.7 | +3.7 (+0.71%) | 30,855 |
| 5 Nov 2019 | INR | 513 | 527.4 | 513 | 520 | 520 | -1.8 (-0.34%) | 161,533 |
| 4 Nov 2019 | INR | 540.05 | 543.15 | 518.6 | 521.8 | 521.8 | -21 (-3.87%) | 50,024 |
| 1 Nov 2019 | INR | 527.35 | 550.95 | 527.35 | 542.8 | 542.8 | +15.45 (+2.93%) | 70,300 |
| 31 Oct 2019 | INR | 519.2 | 529 | 519.2 | 527.35 | 527.35 | +8.15 (+1.57%) | 18,496 |
| 30 Oct 2019 | INR | 529.2 | 535 | 517.45 | 519.2 | 519.2 | -8.65 (-1.64%) | 246,819 |
| 29 Oct 2019 | INR | 531.55 | 532.95 | 522.15 | 527.85 | 527.85 | -4 (-0.75%) | 33,639 |
