| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 450 | 450.4 | 430 | 432.55 | 432.55 | -15.4 (-3.44%) | 60,536 |
| 9 Dec 2019 | INR | 451 | 452.5 | 442.5 | 447.95 | 447.95 | +2.3 (+0.52%) | 56,950 |
| 6 Dec 2019 | INR | 449.55 | 453.5 | 442.75 | 445.65 | 445.65 | -3.6 (-0.80%) | 54,949 |
| 5 Dec 2019 | INR | 450 | 455.7 | 447 | 449.25 | 449.25 | -3.3 (-0.73%) | 77,463 |
| 4 Dec 2019 | INR | 443 | 454.55 | 440.7 | 452.55 | 452.55 | +7.35 (+1.65%) | 69,459 |
| 3 Dec 2019 | INR | 453.8 | 453.8 | 441.25 | 445.2 | 445.2 | -4.95 (-1.10%) | 82,216 |
| 2 Dec 2019 | INR | 450 | 454.7 | 447.8 | 450.15 | 450.15 | -0.05 (-0.01%) | 119,702 |
| 29 Nov 2019 | INR | 455.05 | 462.2 | 445.9 | 450.2 | 450.2 | 0.0 (0.0%) | 384,666 |
| 28 Nov 2019 | INR | 456.9 | 458.25 | 446.9 | 450.2 | 450.2 | -3.15 (-0.69%) | 138,781 |
| 27 Nov 2019 | INR | 448 | 456.9 | 446.25 | 453.35 | 453.35 | +7.8 (+1.75%) | 134,306 |
| 26 Nov 2019 | INR | 444 | 449.7 | 439.9 | 445.55 | 445.55 | +5.1 (+1.16%) | 150,270 |
| 25 Nov 2019 | INR | 429.1 | 443.7 | 429.1 | 440.45 | 440.45 | +11.75 (+2.74%) | 195,369 |
| 22 Nov 2019 | INR | 434.75 | 449.5 | 421.7 | 428.7 | 428.7 | -0.9 (-0.21%) | 535,252 |
| 21 Nov 2019 | INR | 444 | 448.65 | 426.8 | 429.6 | 429.6 | -15.1 (-3.40%) | 523,164 |
| 20 Nov 2019 | INR | 430 | 449.15 | 430 | 444.7 | 444.7 | +13.55 (+3.14%) | 248,267 |
| 19 Nov 2019 | INR | 430 | 435 | 425.65 | 431.15 | 431.15 | +6.1 (+1.44%) | 188,092 |
| 18 Nov 2019 | INR | 413 | 428.9 | 412.9 | 425.05 | 425.05 | +15 (+3.66%) | 280,871 |
| 15 Nov 2019 | INR | 400.1 | 415.95 | 396.4 | 410.05 | 410.05 | +14.5 (+3.67%) | 400,906 |
| 14 Nov 2019 | INR | 414 | 414 | 389.7 | 395.55 | 395.55 | -37.85 (-8.73%) | 735,204 |
| 13 Nov 2019 | INR | 448 | 457.6 | 427.65 | 433.4 | 433.4 | -4.2 (-0.96%) | 375,781 |
| 11 Nov 2019 | INR | 440 | 443.75 | 431.65 | 437.6 | 437.6 | -1.35 (-0.31%) | 182,852 |
| 8 Nov 2019 | INR | 453.7 | 456 | 436.65 | 438.95 | 438.95 | -13.05 (-2.89%) | 212,258 |
| 7 Nov 2019 | INR | 454 | 454.5 | 442.8 | 452 | 452 | +1.25 (+0.28%) | 179,913 |
| 6 Nov 2019 | INR | 473.55 | 479.8 | 442.4 | 450.75 | 450.75 | -22.75 (-4.80%) | 573,774 |
| 5 Nov 2019 | INR | 479.8 | 485.25 | 470 | 473.5 | 473.5 | -4.1 (-0.86%) | 172,740 |
| 4 Nov 2019 | INR | 482.95 | 507.45 | 474.45 | 477.6 | 477.6 | -2.85 (-0.59%) | 405,758 |
| 1 Nov 2019 | INR | 472 | 482.8 | 467.4 | 480.45 | 480.45 | +10.7 (+2.28%) | 135,009 |
| 31 Oct 2019 | INR | 464 | 475.8 | 463.65 | 469.75 | 469.75 | +6.8 (+1.47%) | 113,473 |
| 30 Oct 2019 | INR | 473 | 478.65 | 459.4 | 462.95 | 462.95 | -8.95 (-1.90%) | 97,021 |
| 29 Oct 2019 | INR | 473 | 474.4 | 467.45 | 471.9 | 471.9 | +1.3 (+0.28%) | 61,474 |
