| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 518.8 | 538 | 513 | 537.3 | 537.3 | +12.8 (+2.44%) | 2,011 |
| 9 Dec 2019 | INR | 495.9 | 530 | 486.2 | 524.5 | 524.5 | +19 (+3.76%) | 794 |
| 6 Dec 2019 | INR | 510.55 | 530.85 | 495.05 | 505.5 | 505.5 | +9 (+1.81%) | 3,605 |
| 5 Dec 2019 | INR | 515 | 580 | 470.5 | 496.5 | 496.5 | +10.25 (+2.11%) | 1,728 |
| 4 Dec 2019 | INR | 460 | 498.3 | 452 | 486.25 | 486.25 | +37 (+8.24%) | 4,209 |
| 3 Dec 2019 | INR | 435 | 460.9 | 427 | 449.25 | 449.25 | +15.4 (+3.55%) | 3,891 |
| 2 Dec 2019 | INR | 421.05 | 449 | 405 | 433.85 | 433.85 | +2.7 (+0.63%) | 1,286 |
| 29 Nov 2019 | INR | 469.8 | 469.8 | 425.15 | 431.15 | 431.15 | -19.8 (-4.39%) | 3,385 |
| 28 Nov 2019 | INR | 479.95 | 480.85 | 446.5 | 450.95 | 450.95 | -31.8 (-6.59%) | 4,819 |
| 27 Nov 2019 | INR | 497.5 | 497.5 | 472.15 | 482.75 | 482.75 | -14.2 (-2.86%) | 618 |
| 26 Nov 2019 | INR | 498.2 | 509 | 493.05 | 496.95 | 496.95 | +0.95 (+0.19%) | 2,595 |
| 25 Nov 2019 | INR | 497.3 | 511.9 | 490.15 | 496 | 496 | -1.85 (-0.37%) | 415 |
| 22 Nov 2019 | INR | 526.75 | 528.5 | 495 | 497.85 | 497.85 | -23.05 (-4.43%) | 2,164 |
| 21 Nov 2019 | INR | 524.25 | 530 | 518 | 520.9 | 520.9 | -2.05 (-0.39%) | 371 |
| 20 Nov 2019 | INR | 519 | 526.65 | 498 | 522.95 | 522.95 | -1 (-0.19%) | 340 |
| 19 Nov 2019 | INR | 548 | 548 | 512 | 523.95 | 523.95 | +1.9 (+0.36%) | 1,423 |
| 18 Nov 2019 | INR | 533.55 | 541.2 | 492.05 | 522.05 | 522.05 | -21.95 (-4.03%) | 471,555 |
| 15 Nov 2019 | INR | 596.25 | 603 | 535 | 544 | 544 | -56.75 (-9.45%) | 202,756 |
| 14 Nov 2019 | INR | 597.3 | 624.8 | 593.9 | 600.75 | 600.75 | -1.95 (-0.32%) | 214 |
| 13 Nov 2019 | INR | 616.55 | 621.8 | 595 | 602.7 | 602.7 | -38.7 (-6.03%) | 910 |
| 11 Nov 2019 | INR | 606.75 | 645 | 605 | 641.4 | 641.4 | +7.1 (+1.12%) | 880 |
| 8 Nov 2019 | INR | 648.9 | 648.9 | 593.05 | 634.3 | 634.3 | +24.45 (+4.01%) | 1,393 |
| 7 Nov 2019 | INR | 610 | 628.9 | 600 | 609.85 | 609.85 | -0.55 (-0.09%) | 1,711 |
| 6 Nov 2019 | INR | 576.05 | 639.95 | 576.05 | 610.4 | 610.4 | +3.2 (+0.53%) | 1,314 |
| 5 Nov 2019 | INR | 631 | 631 | 570 | 607.2 | 607.2 | -27.8 (-4.38%) | 2,158 |
| 4 Nov 2019 | INR | 605.1 | 664 | 605.1 | 635 | 635 | -3.95 (-0.62%) | 1,164 |
| 1 Nov 2019 | INR | 645 | 650 | 629.1 | 638.95 | 638.95 | -22.4 (-3.39%) | 745 |
| 31 Oct 2019 | INR | 716.5 | 716.5 | 651 | 661.35 | 661.35 | -15.9 (-2.35%) | 2,028 |
| 30 Oct 2019 | INR | 663.1 | 693 | 663.1 | 677.25 | 677.25 | -13.65 (-1.98%) | 1,638 |
| 29 Oct 2019 | INR | 691 | 719 | 675 | 690.9 | 690.9 | +12.45 (+1.84%) | 1,442 |
