| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | INR | 393.87 | 400.85 | 392.4 | 398.94 | 398.94 | +6.55 (+1.67%) | 756,200 |
| 8 Nov 2019 | INR | 401 | 403.17 | 390.12 | 392.39 | 392.39 | -11.54 (-2.86%) | 122,800 |
| 7 Nov 2019 | INR | 402.63 | 407.99 | 396.69 | 403.93 | 403.93 | +1.1 (+0.27%) | 367,800 |
| 6 Nov 2019 | INR | 402.05 | 408.5 | 395.95 | 402.83 | 402.83 | -0.97 (-0.24%) | 385,000 |
| 5 Nov 2019 | INR | 412.04 | 414.65 | 401 | 403.8 | 403.8 | -9.67 (-2.34%) | 340,600 |
| 4 Nov 2019 | INR | 417.03 | 420 | 411 | 413.47 | 413.47 | -6.49 (-1.55%) | 195,600 |
| 1 Nov 2019 | INR | 415 | 420 | 412.03 | 419.96 | 419.96 | +6.91 (+1.67%) | 259,000 |
| 31 Oct 2019 | INR | 412.41 | 420.6 | 411 | 413.05 | 413.05 | -1.71 (-0.41%) | 68,800 |
| 30 Oct 2019 | INR | 419.85 | 425 | 411 | 414.76 | 414.76 | -3 (-0.72%) | 400,000 |
| 29 Oct 2019 | INR | 413 | 420 | 409.29 | 417.76 | 417.76 | +7.05 (+1.72%) | 380,800 |
| 28 Oct 2019 | INR | 410.71 | 410.71 | 410.71 | 410.71 | 410.71 | 0.0 (0.0%) | 0 |
| 27 Oct 2019 | INR | 414 | 414 | 404 | 410.71 | 410.71 | -2.12 (-0.51%) | 15,400 |
| 25 Oct 2019 | INR | 410 | 418 | 405.5 | 412.83 | 412.83 | +6.76 (+1.66%) | 118,200 |
| 24 Oct 2019 | INR | 416 | 420 | 403 | 406.07 | 406.07 | -3.65 (-0.89%) | 302,000 |
| 23 Oct 2019 | INR | 408.05 | 432.85 | 399.5 | 409.72 | 409.72 | +0.31 (+0.08%) | 642,000 |
| 22 Oct 2019 | INR | 417.9 | 417.9 | 407 | 409.41 | 409.41 | -3.27 (-0.79%) | 99,200 |
| 21 Oct 2019 | INR | 412.68 | 412.68 | 412.68 | 412.68 | 412.68 | 0.0 (0.0%) | 0 |
| 18 Oct 2019 | INR | 422.8 | 422.8 | 411.11 | 412.68 | 412.68 | -2.55 (-0.61%) | 88,200 |
| 17 Oct 2019 | INR | 423.43 | 423.43 | 410 | 415.23 | 415.23 | -8.94 (-2.11%) | 502,800 |
| 16 Oct 2019 | INR | 425.82 | 430.5 | 418 | 424.17 | 424.17 | -0.66 (-0.16%) | 732,600 |
| 15 Oct 2019 | INR | 430.8 | 430.8 | 423.03 | 424.83 | 424.83 | -0.96 (-0.23%) | 282,200 |
| 14 Oct 2019 | INR | 432 | 432 | 424.22 | 425.79 | 425.79 | +0.7 (+0.16%) | 138,400 |
| 11 Oct 2019 | INR | 425 | 427 | 411 | 425.09 | 425.09 | +5.77 (+1.38%) | 697,000 |
| 10 Oct 2019 | INR | 413 | 425 | 412.65 | 419.32 | 419.32 | -0.33 (-0.08%) | 132,400 |
| 9 Oct 2019 | INR | 429.95 | 435.8 | 410.01 | 419.65 | 419.65 | -10.3 (-2.40%) | 607,200 |
| 8 Oct 2019 | INR | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | 0.0 (0.0%) | 0 |
| 7 Oct 2019 | INR | 413 | 443.4 | 413 | 429.95 | 429.95 | +16.56 (+4.01%) | 873,600 |
| 4 Oct 2019 | INR | 405.68 | 419.2 | 405.66 | 413.39 | 413.39 | +7.92 (+1.95%) | 480,200 |
| 3 Oct 2019 | INR | 397.05 | 409.85 | 397.05 | 405.47 | 405.47 | +6.71 (+1.68%) | 406,400 |
| 2 Oct 2019 | INR | 398.76 | 398.76 | 398.76 | 398.76 | 398.76 | 0.0 (0.0%) | 0 |
