| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 435.4 | 436.3 | 432 | 433.9 | 433.9 | -0.8 (-0.18%) | 451 |
| 9 Dec 2019 | INR | 447 | 447 | 428.05 | 434.7 | 434.7 | -9.85 (-2.22%) | 3,258 |
| 6 Dec 2019 | INR | 444 | 447.4 | 443 | 444.55 | 444.55 | +0.05 (+0.01%) | 707 |
| 5 Dec 2019 | INR | 444.9 | 445.3 | 443.15 | 444.5 | 444.5 | +0.4 (+0.09%) | 963 |
| 4 Dec 2019 | INR | 442.6 | 448 | 442.6 | 444.1 | 444.1 | -0.95 (-0.21%) | 130 |
| 3 Dec 2019 | INR | 444.05 | 447 | 443.6 | 445.05 | 445.05 | -2.6 (-0.58%) | 387 |
| 2 Dec 2019 | INR | 399 | 451 | 399 | 447.65 | 447.65 | +1.7 (+0.38%) | 308 |
| 29 Nov 2019 | INR | 445.6 | 448.5 | 443.9 | 445.95 | 445.95 | +2 (+0.45%) | 579 |
| 28 Nov 2019 | INR | 449 | 449.05 | 441.95 | 443.95 | 443.95 | -1.8 (-0.40%) | 1,347 |
| 27 Nov 2019 | INR | 442.7 | 449 | 437.3 | 445.75 | 445.75 | +2.25 (+0.51%) | 918 |
| 26 Nov 2019 | INR | 447 | 447 | 428 | 443.5 | 443.5 | -8.95 (-1.98%) | 1,736 |
| 25 Nov 2019 | INR | 463.45 | 464.65 | 445.6 | 452.45 | 452.45 | -10.15 (-2.19%) | 993 |
| 22 Nov 2019 | INR | 458.75 | 466.3 | 452 | 462.6 | 462.6 | +2.2 (+0.48%) | 1,483 |
| 21 Nov 2019 | INR | 462 | 463 | 454.5 | 460.4 | 460.4 | -7.1 (-1.52%) | 1,362 |
| 20 Nov 2019 | INR | 466.7 | 468.25 | 465 | 467.5 | 467.5 | -0.25 (-0.05%) | 636 |
| 19 Nov 2019 | INR | 472 | 476.35 | 459 | 467.75 | 467.75 | -5.85 (-1.24%) | 137,636 |
| 18 Nov 2019 | INR | 450 | 475 | 447 | 473.6 | 473.6 | +35.55 (+8.12%) | 135,330 |
| 15 Nov 2019 | INR | 421.15 | 441 | 420.85 | 438.05 | 438.05 | +7.35 (+1.71%) | 905 |
| 14 Nov 2019 | INR | 432 | 435 | 425.5 | 430.7 | 430.7 | +0.8 (+0.19%) | 2,647 |
| 13 Nov 2019 | INR | 418.35 | 431.9 | 418.35 | 429.9 | 429.9 | +11.55 (+2.76%) | 2,466 |
| 11 Nov 2019 | INR | 415 | 429.95 | 414.1 | 418.35 | 418.35 | +3.25 (+0.78%) | 788 |
| 8 Nov 2019 | INR | 415.1 | 420.35 | 415 | 415.1 | 415.1 | -0.2 (-0.05%) | 1,032 |
| 7 Nov 2019 | INR | 416.8 | 419.95 | 410 | 415.3 | 415.3 | -0.6 (-0.14%) | 1,843 |
| 6 Nov 2019 | INR | 422.9 | 423 | 414.7 | 415.9 | 415.9 | +0.3 (+0.07%) | 3,041 |
| 5 Nov 2019 | INR | 417 | 418.6 | 414 | 415.6 | 415.6 | -0.3 (-0.07%) | 290 |
| 4 Nov 2019 | INR | 450 | 450 | 410.05 | 415.9 | 415.9 | 0.0 (0.0%) | 2,637 |
| 1 Nov 2019 | INR | 424.05 | 426.3 | 414 | 415.9 | 415.9 | -8.5 (-2.00%) | 3,257 |
| 31 Oct 2019 | INR | 421.9 | 430 | 421.9 | 424.4 | 424.4 | -1.65 (-0.39%) | 1,244 |
| 30 Oct 2019 | INR | 426.05 | 429.85 | 420 | 426.05 | 426.05 | -1.55 (-0.36%) | 1,300 |
| 29 Oct 2019 | INR | 423.85 | 431.05 | 423.85 | 427.6 | 427.6 | +2.2 (+0.52%) | 1,229 |
