| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 411.6 | 417.15 | 408.4 | 410.7 | 410.7 | -4.5 (-1.08%) | 600 |
| 9 Dec 2019 | INR | 426.45 | 427.45 | 410 | 415.2 | 415.2 | -4.6 (-1.10%) | 1,153 |
| 6 Dec 2019 | INR | 430.3 | 430.3 | 414 | 419.8 | 419.8 | -1.2 (-0.29%) | 1,105 |
| 5 Dec 2019 | INR | 425.05 | 427.15 | 420 | 421 | 421 | -5.2 (-1.22%) | 382 |
| 4 Dec 2019 | INR | 430 | 430 | 424.2 | 426.2 | 426.2 | -4.95 (-1.15%) | 1,110 |
| 3 Dec 2019 | INR | 440.45 | 440.45 | 430 | 431.15 | 431.15 | -3.8 (-0.87%) | 517 |
| 2 Dec 2019 | INR | 444.4 | 444.4 | 432.85 | 434.95 | 434.95 | -9.45 (-2.13%) | 955 |
| 29 Nov 2019 | INR | 455 | 455 | 442 | 444.4 | 444.4 | -3.25 (-0.73%) | 505 |
| 28 Nov 2019 | INR | 452.45 | 457.4 | 447.05 | 447.65 | 447.65 | -4.4 (-0.97%) | 642 |
| 27 Nov 2019 | INR | 455 | 457.7 | 448 | 452.05 | 452.05 | -3.95 (-0.87%) | 4,484 |
| 26 Nov 2019 | INR | 461.5 | 469.65 | 445.3 | 456 | 456 | -5.2 (-1.13%) | 1,852 |
| 25 Nov 2019 | INR | 447 | 469 | 447 | 461.2 | 461.2 | +15.95 (+3.58%) | 1,464 |
| 22 Nov 2019 | INR | 433.7 | 450.4 | 433.7 | 445.25 | 445.25 | +5.5 (+1.25%) | 636 |
| 21 Nov 2019 | INR | 437.1 | 443.6 | 437 | 439.75 | 439.75 | +1.65 (+0.38%) | 950 |
| 20 Nov 2019 | INR | 441 | 443.55 | 436.6 | 438.1 | 438.1 | -6.8 (-1.53%) | 1,091 |
| 19 Nov 2019 | INR | 438 | 452 | 438 | 444.9 | 444.9 | +6.7 (+1.53%) | 1,353 |
| 18 Nov 2019 | INR | 446.05 | 446.05 | 426 | 438.2 | 438.2 | -8.8 (-1.97%) | 1,148 |
| 15 Nov 2019 | INR | 458.9 | 458.9 | 445 | 447 | 447 | -1.1 (-0.25%) | 2,020 |
| 14 Nov 2019 | INR | 450.05 | 460 | 443.3 | 448.1 | 448.1 | -1.55 (-0.34%) | 664 |
| 13 Nov 2019 | INR | 473 | 473 | 445 | 449.65 | 449.65 | -28.55 (-5.97%) | 7,834 |
| 11 Nov 2019 | INR | 483 | 489.95 | 476.35 | 478.2 | 478.2 | -0.15 (-0.03%) | 2,357 |
| 8 Nov 2019 | INR | 473.55 | 484.5 | 466.3 | 478.35 | 478.35 | +7.25 (+1.54%) | 767 |
| 7 Nov 2019 | INR | 484.2 | 489.95 | 465.35 | 471.1 | 471.1 | -16.3 (-3.34%) | 1,475 |
| 6 Nov 2019 | INR | 484.75 | 491 | 484.75 | 487.4 | 487.4 | +2.15 (+0.44%) | 411 |
| 5 Nov 2019 | INR | 481.55 | 494.55 | 480 | 485.25 | 485.25 | +6.6 (+1.38%) | 1,704 |
| 4 Nov 2019 | INR | 478.35 | 481.35 | 472.25 | 478.65 | 478.65 | -3 (-0.62%) | 304 |
| 1 Nov 2019 | INR | 490 | 490.55 | 480 | 481.65 | 481.65 | -8.9 (-1.81%) | 803 |
| 31 Oct 2019 | INR | 499 | 500.3 | 487.25 | 490.55 | 490.55 | -7.65 (-1.54%) | 587 |
| 30 Oct 2019 | INR | 499.95 | 500 | 489 | 498.2 | 498.2 | +5.3 (+1.08%) | 2,470 |
| 29 Oct 2019 | INR | 469.95 | 525 | 469.95 | 492.9 | 492.9 | +31.15 (+6.75%) | 6,625 |
