| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 396 | 402.75 | 385 | 386.2 | 38.62 | -8.6 (-2.18%) | 5,889 |
| 9 Dec 2019 | INR | 400.05 | 404.55 | 394.55 | 394.8 | 39.48 | -4.5 (-1.13%) | 2,310 |
| 6 Dec 2019 | INR | 402.3 | 408.55 | 396.5 | 399.3 | 39.93 | -3.5 (-0.87%) | 6,344 |
| 5 Dec 2019 | INR | 401 | 409.5 | 400.55 | 402.8 | 40.28 | -2.5 (-0.62%) | 4,455 |
| 4 Dec 2019 | INR | 405 | 409.5 | 402.85 | 405.3 | 40.53 | +0.1 (+0.02%) | 4,700 |
| 3 Dec 2019 | INR | 411.1 | 412.8 | 403.8 | 405.2 | 40.52 | -7.9 (-1.91%) | 11,077 |
| 2 Dec 2019 | INR | 420 | 422 | 412 | 413.1 | 41.31 | -4.8 (-1.15%) | 4,585 |
| 29 Nov 2019 | INR | 420.25 | 430.45 | 415.5 | 417.9 | 41.79 | -4.25 (-1.01%) | 18,520 |
| 28 Nov 2019 | INR | 416 | 425 | 415.65 | 422.15 | 42.215 | +2.65 (+0.63%) | 7,591 |
| 27 Nov 2019 | INR | 422 | 424.2 | 414.4 | 419.5 | 41.95 | -2.15 (-0.51%) | 6,462 |
| 26 Nov 2019 | INR | 424.35 | 431 | 416.4 | 421.65 | 42.165 | -6.05 (-1.41%) | 20,695 |
| 25 Nov 2019 | INR | 430 | 434.95 | 423.45 | 427.7 | 42.77 | -2.15 (-0.50%) | 8,852 |
| 22 Nov 2019 | INR | 434.6 | 444.7 | 424 | 429.85 | 42.985 | -2.45 (-0.57%) | 17,154 |
| 21 Nov 2019 | INR | 429.8 | 443.9 | 427.4 | 432.3 | 43.23 | -0.2 (-0.05%) | 34,477 |
| 20 Nov 2019 | INR | 416.55 | 435.5 | 414.3 | 432.5 | 43.25 | +15.75 (+3.78%) | 45,742 |
| 19 Nov 2019 | INR | 408.05 | 422.3 | 406.05 | 416.75 | 41.675 | +14.8 (+3.68%) | 42,358 |
| 18 Nov 2019 | INR | 410 | 410 | 395.6 | 401.95 | 40.195 | -5.95 (-1.46%) | 33,187 |
| 15 Nov 2019 | INR | 402.6 | 417.95 | 402.6 | 407.9 | 40.79 | -0.1 (-0.02%) | 11,624 |
| 14 Nov 2019 | INR | 442 | 442 | 406.25 | 408 | 40.8 | -30.15 (-6.88%) | 33,008 |
| 13 Nov 2019 | INR | 437.55 | 447.6 | 427.05 | 438.15 | 43.815 | +2.8 (+0.64%) | 22,195 |
| 11 Nov 2019 | INR | 442 | 456.65 | 428.8 | 435.35 | 43.535 | +1.5 (+0.35%) | 27,330 |
| 8 Nov 2019 | INR | 420 | 460.85 | 415.55 | 433.85 | 43.385 | +9.8 (+2.31%) | 44,627 |
| 7 Nov 2019 | INR | 403 | 426.15 | 397.8 | 424.05 | 42.405 | +23.3 (+5.81%) | 12,685 |
| 6 Nov 2019 | INR | 412.65 | 416 | 397.8 | 400.75 | 40.075 | -13.45 (-3.25%) | 7,413 |
| 5 Nov 2019 | INR | 425.2 | 427.95 | 411.95 | 414.2 | 41.42 | -7.7 (-1.83%) | 11,542 |
| 4 Nov 2019 | INR | 432 | 433.95 | 421 | 421.9 | 42.19 | -6.8 (-1.59%) | 4,200 |
| 1 Nov 2019 | INR | 430.05 | 437 | 426.3 | 428.7 | 42.87 | -0.6 (-0.14%) | 6,252 |
| 31 Oct 2019 | INR | 436 | 449 | 425.6 | 429.3 | 42.93 | -4.85 (-1.12%) | 19,880 |
| 30 Oct 2019 | INR | 433.5 | 444 | 432.2 | 434.15 | 43.415 | -2.65 (-0.61%) | 19,936 |
| 29 Oct 2019 | INR | 422.8 | 444.1 | 420.55 | 436.8 | 43.68 | +28.2 (+6.90%) | 19,989 |
