| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 474.5 | 487 | 473.4 | 482.5 | 482.5 | +12.3 (+2.62%) | 1,496 |
| 9 Dec 2019 | INR | 479.55 | 480.7 | 466.95 | 470.2 | 470.2 | -7.05 (-1.48%) | 1,684 |
| 6 Dec 2019 | INR | 482.5 | 484 | 474.2 | 477.25 | 477.25 | +0.85 (+0.18%) | 879 |
| 5 Dec 2019 | INR | 487 | 497.15 | 473 | 476.4 | 476.4 | -9.5 (-1.96%) | 4,586 |
| 4 Dec 2019 | INR | 480.95 | 488.8 | 478.5 | 485.9 | 485.9 | -3.1 (-0.63%) | 1,525 |
| 3 Dec 2019 | INR | 493 | 502 | 475 | 489 | 489 | +1.9 (+0.39%) | 4,879 |
| 2 Dec 2019 | INR | 474.55 | 507.7 | 474.55 | 487.1 | 487.1 | +18.05 (+3.85%) | 14,418 |
| 29 Nov 2019 | INR | 460 | 473.25 | 459 | 469.05 | 469.05 | +15.05 (+3.31%) | 1,594 |
| 28 Nov 2019 | INR | 456.2 | 460.2 | 450.25 | 454 | 454 | +4.3 (+0.96%) | 829 |
| 27 Nov 2019 | INR | 460 | 466.75 | 445 | 449.7 | 449.7 | -5.55 (-1.22%) | 2,118 |
| 26 Nov 2019 | INR | 458 | 466.25 | 449 | 455.25 | 455.25 | -4.95 (-1.08%) | 3,211 |
| 25 Nov 2019 | INR | 454 | 461.5 | 454 | 460.2 | 460.2 | +8.5 (+1.88%) | 3,653 |
| 22 Nov 2019 | INR | 451.6 | 457.6 | 445 | 451.7 | 451.7 | +0.95 (+0.21%) | 2,978 |
| 21 Nov 2019 | INR | 457 | 463.1 | 449.9 | 450.75 | 450.75 | -3.65 (-0.80%) | 1,875 |
| 20 Nov 2019 | INR | 450 | 468.85 | 447 | 454.4 | 454.4 | +7.3 (+1.63%) | 3,979 |
| 19 Nov 2019 | INR | 446.2 | 449 | 446 | 447.1 | 447.1 | +4.05 (+0.91%) | 5,863 |
| 18 Nov 2019 | INR | 450.1 | 450.15 | 441 | 443.05 | 443.05 | -5.95 (-1.33%) | 1,894 |
| 15 Nov 2019 | INR | 446.75 | 451 | 445.4 | 449 | 449 | +4.55 (+1.02%) | 1,038 |
| 14 Nov 2019 | INR | 442 | 448 | 439.5 | 444.45 | 444.45 | -1.1 (-0.25%) | 954 |
| 13 Nov 2019 | INR | 445 | 450.65 | 441.45 | 445.55 | 445.55 | +1 (+0.22%) | 1,069 |
| 11 Nov 2019 | INR | 438 | 450.3 | 438 | 444.55 | 444.55 | +7.35 (+1.68%) | 499,753 |
| 8 Nov 2019 | INR | 452 | 456.4 | 435.25 | 437.2 | 437.2 | -11.85 (-2.64%) | 4,204 |
| 7 Nov 2019 | INR | 442.15 | 458.9 | 440 | 449.05 | 449.05 | +3.4 (+0.76%) | 13,803 |
| 6 Nov 2019 | INR | 448.5 | 448.5 | 439.1 | 445.65 | 445.65 | +1.65 (+0.37%) | 8,520 |
| 5 Nov 2019 | INR | 435.35 | 449.25 | 435.25 | 444 | 444 | +6.6 (+1.51%) | 2,826 |
| 4 Nov 2019 | INR | 431 | 462.4 | 430 | 437.4 | 437.4 | +13.35 (+3.15%) | 25,780 |
| 1 Nov 2019 | INR | 406 | 429 | 400 | 424.05 | 424.05 | +22.4 (+5.58%) | 15,230 |
| 31 Oct 2019 | INR | 372.95 | 408.35 | 370.6 | 401.65 | 401.65 | +32.9 (+8.92%) | 16,438 |
| 30 Oct 2019 | INR | 374 | 374 | 365 | 368.75 | 368.75 | -2.6 (-0.70%) | 1,828 |
| 29 Oct 2019 | INR | 373 | 374.5 | 366 | 371.35 | 371.35 | +1 (+0.27%) | 991 |
