| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 402.4 | 402.4 | 396.25 | 396.85 | 396.85 | -5.6 (-1.39%) | 660 |
| 9 Dec 2019 | INR | 406.55 | 410.4 | 401 | 402.45 | 402.45 | -0.6 (-0.15%) | 1,361 |
| 6 Dec 2019 | INR | 413.5 | 413.5 | 402 | 403.05 | 403.05 | -6.5 (-1.59%) | 3,715 |
| 5 Dec 2019 | INR | 407.65 | 413.9 | 407.15 | 409.55 | 409.55 | +1.5 (+0.37%) | 316 |
| 4 Dec 2019 | INR | 416 | 416 | 407.6 | 408.05 | 408.05 | -5.2 (-1.26%) | 302 |
| 3 Dec 2019 | INR | 409.8 | 421.95 | 405 | 413.25 | 413.25 | +3 (+0.73%) | 2,330 |
| 2 Dec 2019 | INR | 411.05 | 413.75 | 405 | 410.25 | 410.25 | -1.8 (-0.44%) | 707 |
| 29 Nov 2019 | INR | 419.75 | 419.75 | 410 | 412.05 | 412.05 | -7.95 (-1.89%) | 4,601 |
| 28 Nov 2019 | INR | 426 | 435 | 417.55 | 420 | 420 | -6.4 (-1.50%) | 4,710 |
| 27 Nov 2019 | INR | 440.6 | 440.6 | 423.95 | 426.4 | 426.4 | -7.8 (-1.80%) | 1,296 |
| 26 Nov 2019 | INR | 435 | 454 | 432.4 | 434.2 | 434.2 | -1.8 (-0.41%) | 8,405 |
| 25 Nov 2019 | INR | 433 | 445.25 | 433 | 436 | 436 | +0.55 (+0.13%) | 12,553 |
| 22 Nov 2019 | INR | 428.65 | 441 | 423 | 435.45 | 435.45 | 0.0 (0.0%) | 5,683 |
| 21 Nov 2019 | INR | 413.8 | 450.8 | 413.8 | 435.45 | 435.45 | +23.6 (+5.73%) | 7,639 |
| 20 Nov 2019 | INR | 412 | 413 | 396.25 | 411.85 | 411.85 | +5.65 (+1.39%) | 6,114 |
| 19 Nov 2019 | INR | 407.55 | 407.55 | 402 | 406.2 | 406.2 | +0.25 (+0.06%) | 894 |
| 18 Nov 2019 | INR | 413.6 | 413.6 | 403.55 | 405.95 | 405.95 | -3.3 (-0.81%) | 744 |
| 15 Nov 2019 | INR | 405 | 414 | 402 | 409.25 | 409.25 | +2 (+0.49%) | 1,248 |
| 14 Nov 2019 | INR | 415 | 415.05 | 404 | 407.25 | 407.25 | -3.95 (-0.96%) | 403 |
| 13 Nov 2019 | INR | 413.35 | 415.1 | 409 | 411.2 | 411.2 | -0.8 (-0.19%) | 857 |
| 11 Nov 2019 | INR | 424.75 | 425 | 412 | 412 | 412 | -10.35 (-2.45%) | 1,713 |
| 8 Nov 2019 | INR | 423 | 428.35 | 421.3 | 422.35 | 422.35 | +3 (+0.72%) | 332 |
| 7 Nov 2019 | INR | 420.2 | 422.45 | 417.85 | 419.35 | 419.35 | -3.15 (-0.75%) | 215 |
| 6 Nov 2019 | INR | 421 | 424.95 | 414 | 422.5 | 422.5 | +0.25 (+0.06%) | 853 |
| 5 Nov 2019 | INR | 428.9 | 431 | 420.15 | 422.25 | 422.25 | +1.85 (+0.44%) | 313 |
| 4 Nov 2019 | INR | 432 | 432 | 417.3 | 420.4 | 420.4 | -8.9 (-2.07%) | 298 |
| 1 Nov 2019 | INR | 430 | 432.1 | 425 | 429.3 | 429.3 | +3.6 (+0.85%) | 652 |
| 31 Oct 2019 | INR | 417 | 426.5 | 417 | 425.7 | 425.7 | +12.7 (+3.08%) | 561 |
| 30 Oct 2019 | INR | 425 | 426.45 | 409.2 | 413 | 413 | -3.9 (-0.94%) | 1,005 |
| 29 Oct 2019 | INR | 411 | 421.85 | 409.75 | 416.9 | 416.9 | +7.45 (+1.82%) | 413 |
