| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | INR | 418.7 | 425.85 | 416.2 | 424.08 | 424.08 | +0.15 (+0.04%) | 46,400 |
| 20 Dec 2019 | INR | 423.69 | 430.85 | 416.25 | 423.93 | 423.93 | +1.98 (+0.47%) | 993,800 |
| 19 Dec 2019 | INR | 426.7 | 426.7 | 420.3 | 421.95 | 421.95 | -3.54 (-0.83%) | 245,800 |
| 18 Dec 2019 | INR | 424.97 | 426 | 421 | 425.49 | 425.49 | +0.52 (+0.12%) | 250,600 |
| 17 Dec 2019 | INR | 425 | 426.85 | 420.33 | 424.97 | 424.97 | -0.78 (-0.18%) | 818,200 |
| 16 Dec 2019 | INR | 430 | 430 | 419 | 425.75 | 425.75 | -0.86 (-0.20%) | 111,000 |
| 13 Dec 2019 | INR | 425.8 | 430.85 | 423.03 | 426.61 | 426.61 | +2.78 (+0.66%) | 100,200 |
| 12 Dec 2019 | INR | 426.99 | 427.2 | 423 | 423.83 | 423.83 | -1.1 (-0.26%) | 123,200 |
| 11 Dec 2019 | INR | 424.75 | 431.85 | 420.53 | 424.93 | 424.93 | +1.73 (+0.41%) | 233,800 |
| 10 Dec 2019 | INR | 425.5 | 425.9 | 419.3 | 423.2 | 423.2 | -0.75 (-0.18%) | 64,600 |
| 9 Dec 2019 | INR | 426.75 | 428 | 417.15 | 423.95 | 423.95 | -0.05 (-0.01%) | 589,600 |
| 6 Dec 2019 | INR | 423 | 426 | 413.05 | 424 | 424 | +3.21 (+0.76%) | 456,600 |
| 5 Dec 2019 | INR | 427.65 | 427.65 | 419.7 | 420.79 | 420.79 | -4.53 (-1.07%) | 610,000 |
| 4 Dec 2019 | INR | 435 | 435 | 424 | 425.32 | 425.32 | -7.01 (-1.62%) | 86,600 |
| 3 Dec 2019 | INR | 445 | 445 | 425.15 | 432.33 | 432.33 | -10.11 (-2.29%) | 212,800 |
| 2 Dec 2019 | INR | 443 | 450.99 | 441.2 | 442.44 | 442.44 | -1.74 (-0.39%) | 1,691,600 |
| 29 Nov 2019 | INR | 445 | 452.85 | 442.15 | 444.18 | 444.18 | +0.85 (+0.19%) | 2,068,400 |
| 28 Nov 2019 | INR | 438.9 | 445.56 | 433.1 | 443.33 | 443.33 | +4.06 (+0.92%) | 1,275,200 |
| 27 Nov 2019 | INR | 448 | 449.99 | 435.05 | 439.27 | 439.27 | -5.72 (-1.29%) | 372,600 |
| 26 Nov 2019 | INR | 442.89 | 462 | 439 | 444.99 | 444.99 | +1.81 (+0.41%) | 610,000 |
| 25 Nov 2019 | INR | 434.9 | 448.85 | 432 | 443.18 | 443.18 | +12.17 (+2.82%) | 225,600 |
| 22 Nov 2019 | INR | 429.44 | 434.84 | 424.1 | 431.01 | 431.01 | +1.27 (+0.30%) | 87,000 |
| 21 Nov 2019 | INR | 427.85 | 432 | 426.85 | 429.74 | 429.74 | +5.74 (+1.35%) | 103,600 |
| 20 Nov 2019 | INR | 427.89 | 427.89 | 420.51 | 424 | 424 | -0.97 (-0.23%) | 2,877,000 |
| 19 Nov 2019 | INR | 419 | 426.85 | 417.11 | 424.97 | 424.97 | +7.64 (+1.83%) | 2,706,000 |
| 18 Nov 2019 | INR | 416.63 | 420 | 415.02 | 417.33 | 417.33 | -2.65 (-0.63%) | 97,000 |
| 15 Nov 2019 | INR | 419.9 | 420.85 | 415.18 | 419.98 | 419.98 | +4.22 (+1.02%) | 901,000 |
| 14 Nov 2019 | INR | 411.8 | 421 | 409.9 | 415.76 | 415.76 | +7.76 (+1.90%) | 377,600 |
| 13 Nov 2019 | INR | 405 | 411 | 399.05 | 408 | 408 | +9.06 (+2.27%) | 758,400 |
| 12 Nov 2019 | INR | 398.94 | 398.94 | 398.94 | 398.94 | 398.94 | 0.0 (0.0%) | 0 |
