| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 420.98 | 425.95 | 420 | 424.9 | 424.9 | -0.24 (-0.06%) | 3,600 |
| 9 Dec 2019 | INR | 428.8 | 428.8 | 420.1 | 425.14 | 425.14 | +1.56 (+0.37%) | 15,800 |
| 6 Dec 2019 | INR | 421 | 425.78 | 412.11 | 423.58 | 423.58 | +2.91 (+0.69%) | 11,600 |
| 5 Dec 2019 | INR | 423.84 | 425 | 420 | 420.67 | 420.67 | -5.12 (-1.20%) | 4,400 |
| 4 Dec 2019 | INR | 431.7 | 431.8 | 424.5 | 425.79 | 425.79 | -5.49 (-1.27%) | 4,600 |
| 3 Dec 2019 | INR | 443.5 | 443.5 | 425.15 | 431.28 | 431.28 | -9.86 (-2.24%) | 7,000 |
| 2 Dec 2019 | INR | 445.3 | 451.85 | 439 | 441.14 | 441.14 | -4.16 (-0.93%) | 10,800 |
| 29 Nov 2019 | INR | 447 | 451 | 445 | 445.3 | 445.3 | +0.52 (+0.12%) | 3,600 |
| 28 Nov 2019 | INR | 439.65 | 444.9 | 435.99 | 444.78 | 444.78 | +5.23 (+1.19%) | 8,400 |
| 27 Nov 2019 | INR | 445.5 | 451.49 | 437 | 439.55 | 439.55 | -6.7 (-1.50%) | 7,800 |
| 26 Nov 2019 | INR | 447 | 462 | 439.3 | 446.25 | 446.25 | +3.09 (+0.70%) | 9,400 |
| 25 Nov 2019 | INR | 434 | 446.27 | 434 | 443.16 | 443.16 | +10.86 (+2.51%) | 18,200 |
| 22 Nov 2019 | INR | 425.05 | 433.5 | 425.05 | 432.3 | 432.3 | +1.49 (+0.35%) | 861,400 |
| 21 Nov 2019 | INR | 429 | 432.85 | 428.4 | 430.81 | 430.81 | +4.36 (+1.02%) | 9,000 |
| 20 Nov 2019 | INR | 426.97 | 426.97 | 420.2 | 426.45 | 426.45 | +1.86 (+0.44%) | 4,000 |
| 19 Nov 2019 | INR | 420 | 426.99 | 411 | 424.59 | 424.59 | +7.75 (+1.86%) | 8,000 |
| 18 Nov 2019 | INR | 416 | 420 | 416 | 416.84 | 416.84 | -1.66 (-0.40%) | 1,257,600 |
| 15 Nov 2019 | INR | 419.99 | 422 | 418.5 | 418.5 | 418.5 | +3.8 (+0.92%) | 7,000 |
| 14 Nov 2019 | INR | 409.6 | 420.75 | 409.6 | 414.7 | 414.7 | +6.05 (+1.48%) | 6,400 |
| 13 Nov 2019 | INR | 404 | 412.5 | 399.3 | 408.65 | 408.65 | +10.15 (+2.55%) | 9,200 |
| 11 Nov 2019 | INR | 397.82 | 401 | 395 | 398.5 | 398.5 | +6.22 (+1.59%) | 7,000 |
| 8 Nov 2019 | INR | 402.77 | 402.77 | 389.3 | 392.28 | 392.28 | -10.3 (-2.56%) | 15,000 |
| 7 Nov 2019 | INR | 407 | 408 | 395.66 | 402.58 | 402.58 | -0.57 (-0.14%) | 15,000 |
| 6 Nov 2019 | INR | 406.5 | 408 | 396.1 | 403.15 | 403.15 | -2.65 (-0.65%) | 21,000 |
| 5 Nov 2019 | INR | 410.32 | 414.5 | 401.4 | 405.8 | 405.8 | -6.2 (-1.50%) | 11,200 |
| 4 Nov 2019 | INR | 422.3 | 422.3 | 412 | 412 | 412 | -8.89 (-2.11%) | 6,400 |
| 1 Nov 2019 | INR | 419.8 | 421 | 416.12 | 420.89 | 420.89 | +9.02 (+2.19%) | 7,400 |
| 31 Oct 2019 | INR | 419.9 | 421 | 411.55 | 411.87 | 411.87 | -4.84 (-1.16%) | 2,800 |
| 30 Oct 2019 | INR | 418.7 | 420 | 410.03 | 416.71 | 416.71 | -1.15 (-0.28%) | 5,200 |
| 29 Oct 2019 | INR | 414 | 420.45 | 414 | 417.86 | 417.86 | +4.47 (+1.08%) | 6,000 |
