| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 440.8 | 453.3 | 436.6 | 438.45 | 43.845 | -6.6 (-1.48%) | 41,538 |
| 9 Dec 2019 | INR | 446.4 | 446.5 | 440 | 445.05 | 44.505 | -0.6 (-0.13%) | 25,886 |
| 6 Dec 2019 | INR | 459.85 | 459.85 | 440 | 445.65 | 44.565 | +6.8 (+1.55%) | 30,691 |
| 5 Dec 2019 | INR | 440.6 | 442 | 437.25 | 438.85 | 43.885 | +0.4 (+0.09%) | 29,636 |
| 4 Dec 2019 | INR | 440.95 | 440.95 | 436 | 438.45 | 43.845 | +4.95 (+1.14%) | 26,698 |
| 3 Dec 2019 | INR | 434.8 | 439.95 | 431.2 | 433.5 | 43.35 | +4.1 (+0.95%) | 28,094 |
| 2 Dec 2019 | INR | 423.3 | 437.6 | 423.3 | 429.4 | 42.94 | -4.55 (-1.05%) | 25,918 |
| 29 Nov 2019 | INR | 449.55 | 455 | 431 | 433.95 | 43.395 | +4.1 (+0.95%) | 26,976 |
| 28 Nov 2019 | INR | 433.75 | 437.95 | 424.9 | 429.85 | 42.985 | -5.95 (-1.37%) | 25,627 |
| 27 Nov 2019 | INR | 440 | 440 | 427.05 | 435.8 | 43.58 | -1.5 (-0.34%) | 25,334 |
| 26 Nov 2019 | INR | 441.3 | 441.6 | 431.75 | 437.3 | 43.73 | -3.95 (-0.90%) | 26,484 |
| 25 Nov 2019 | INR | 430.5 | 450 | 430.5 | 441.25 | 44.125 | +5.6 (+1.29%) | 35,234 |
| 22 Nov 2019 | INR | 445.05 | 447.2 | 430 | 435.65 | 43.565 | +0.55 (+0.13%) | 77,805 |
| 21 Nov 2019 | INR | 447 | 447 | 431.75 | 435.1 | 43.51 | -28.2 (-6.09%) | 5,374 |
| 20 Nov 2019 | INR | 430 | 468 | 424.9 | 463.3 | 46.33 | +29.3 (+6.75%) | 11,267 |
| 19 Nov 2019 | INR | 438.6 | 439 | 434 | 434 | 43.4 | -3.55 (-0.81%) | 27,335 |
| 18 Nov 2019 | INR | 431 | 439 | 431 | 437.55 | 43.755 | +8.35 (+1.95%) | 566 |
| 15 Nov 2019 | INR | 430 | 440 | 429 | 429.2 | 42.92 | -5.8 (-1.33%) | 471 |
| 14 Nov 2019 | INR | 435 | 435 | 426.2 | 435 | 43.5 | -0.3 (-0.07%) | 110,621 |
| 13 Nov 2019 | INR | 448 | 454.05 | 429 | 435.3 | 43.53 | -1.05 (-0.24%) | 2,989 |
| 11 Nov 2019 | INR | 465 | 465 | 411.85 | 436.35 | 43.635 | -28.05 (-6.04%) | 23,912 |
| 8 Nov 2019 | INR | 455 | 465 | 455 | 464.4 | 46.44 | +7.15 (+1.56%) | 10,088 |
| 7 Nov 2019 | INR | 469 | 469 | 454.55 | 457.25 | 45.725 | -2.65 (-0.58%) | 36,065 |
| 6 Nov 2019 | INR | 463.15 | 464.65 | 458.2 | 459.9 | 45.99 | -4.6 (-0.99%) | 76,626 |
| 5 Nov 2019 | INR | 468 | 470.9 | 457.15 | 464.5 | 46.45 | +0.15 (+0.03%) | 64,170 |
| 4 Nov 2019 | INR | 468 | 469.2 | 460.35 | 464.35 | 46.435 | +3.25 (+0.70%) | 62,728 |
| 1 Nov 2019 | INR | 461.1 | 463.05 | 458.4 | 461.1 | 46.11 | +0.85 (+0.18%) | 46,307 |
| 31 Oct 2019 | INR | 460 | 461.75 | 455.8 | 460.25 | 46.025 | -0.55 (-0.12%) | 42,968 |
| 30 Oct 2019 | INR | 462.5 | 463.3 | 457 | 460.8 | 46.08 | +1.85 (+0.40%) | 79,757 |
| 29 Oct 2019 | INR | 457.45 | 461.15 | 455 | 458.95 | 45.895 | +23.85 (+5.48%) | 72,250 |
