| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 403 | 410.05 | 402.15 | 404.7 | 404.7 | -1.95 (-0.48%) | 4,352 |
| 6 Dec 2019 | INR | 414 | 415.95 | 404.1 | 406.65 | 406.65 | -5.35 (-1.30%) | 4,946 |
| 5 Dec 2019 | INR | 415.75 | 416 | 404.85 | 412 | 412 | +6.8 (+1.68%) | 3,022 |
| 4 Dec 2019 | INR | 400.55 | 414.7 | 400 | 405.2 | 405.2 | +4.05 (+1.01%) | 5,605 |
| 3 Dec 2019 | INR | 400.05 | 405.1 | 399.95 | 401.15 | 401.15 | -2.35 (-0.58%) | 3,229 |
| 2 Dec 2019 | INR | 404.1 | 410 | 401.05 | 403.5 | 403.5 | -1.85 (-0.46%) | 4,202 |
| 29 Nov 2019 | INR | 402.05 | 414.65 | 402.05 | 405.35 | 405.35 | -1.6 (-0.39%) | 6,498 |
| 28 Nov 2019 | INR | 412.05 | 414 | 405 | 406.95 | 406.95 | -3.9 (-0.95%) | 1,327 |
| 27 Nov 2019 | INR | 407.65 | 416.75 | 405.75 | 410.85 | 410.85 | +1.55 (+0.38%) | 1,744 |
| 26 Nov 2019 | INR | 412 | 415.5 | 406.75 | 409.3 | 409.3 | -0.55 (-0.13%) | 3,968 |
| 25 Nov 2019 | INR | 406 | 414 | 403.8 | 409.85 | 409.85 | +6.6 (+1.64%) | 5,023 |
| 22 Nov 2019 | INR | 402.25 | 410 | 401 | 403.25 | 403.25 | +1.15 (+0.29%) | 3,274 |
| 21 Nov 2019 | INR | 414.95 | 414.95 | 397 | 402.1 | 402.1 | -7.9 (-1.93%) | 7,275 |
| 20 Nov 2019 | INR | 422.65 | 422.65 | 403.45 | 410 | 410 | -4.45 (-1.07%) | 6,829 |
| 19 Nov 2019 | INR | 427 | 438.95 | 405.1 | 414.45 | 414.45 | -14.45 (-3.37%) | 7,768 |
| 18 Nov 2019 | INR | 431 | 445.15 | 423.05 | 428.9 | 428.9 | +2 (+0.47%) | 11,397 |
| 15 Nov 2019 | INR | 441.25 | 479 | 422.2 | 426.9 | 426.9 | +12.1 (+2.92%) | 129,341 |
| 14 Nov 2019 | INR | 424 | 449.9 | 405.7 | 414.8 | 414.8 | -2.85 (-0.68%) | 17,316 |
| 13 Nov 2019 | INR | 395.15 | 425.65 | 395.15 | 417.65 | 417.65 | +12.2 (+3.01%) | 8,499 |
| 11 Nov 2019 | INR | 402 | 413.5 | 402 | 405.45 | 405.45 | +3.05 (+0.76%) | 2,714 |
| 8 Nov 2019 | INR | 402 | 409 | 393.2 | 402.4 | 402.4 | -1.55 (-0.38%) | 1,821 |
| 7 Nov 2019 | INR | 405.8 | 408 | 403 | 403.95 | 403.95 | -1.65 (-0.41%) | 1,321 |
| 6 Nov 2019 | INR | 405.2 | 410.05 | 403 | 405.6 | 405.6 | -1.45 (-0.36%) | 2,973 |
| 5 Nov 2019 | INR | 408.6 | 414 | 405.75 | 407.05 | 407.05 | -5.25 (-1.27%) | 3,799 |
| 4 Nov 2019 | INR | 405.15 | 414.1 | 405.1 | 412.3 | 412.3 | +1.85 (+0.45%) | 8,973 |
| 1 Nov 2019 | INR | 403.8 | 418 | 392.1 | 410.45 | 410.45 | +15.3 (+3.87%) | 17,649 |
| 31 Oct 2019 | INR | 401.95 | 409.4 | 391 | 395.15 | 395.15 | +4.95 (+1.27%) | 10,436 |
| 30 Oct 2019 | INR | 360.15 | 404 | 360.05 | 390.2 | 390.2 | +20.95 (+5.67%) | 20,678 |
| 29 Oct 2019 | INR | 357.9 | 379.35 | 354.1 | 369.25 | 369.25 | +12.5 (+3.50%) | 6,695 |
| 27 Oct 2019 | INR | 360.85 | 360.85 | 355 | 356.75 | 356.75 | +5.25 (+1.49%) | 1,060 |
