| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | INR | 472.5 | 489.9 | 472.5 | 475.5 | 475.5 | -7.9 (-1.63%) | 734 |
| 4 Dec 2019 | INR | 490 | 490 | 481.05 | 483.4 | 483.4 | -0.45 (-0.09%) | 608 |
| 3 Dec 2019 | INR | 488.65 | 490.3 | 479.75 | 483.85 | 483.85 | -5.6 (-1.14%) | 2,214 |
| 2 Dec 2019 | INR | 493 | 498 | 485.5 | 489.45 | 489.45 | -8.6 (-1.73%) | 1,623 |
| 29 Nov 2019 | INR | 497.8 | 510 | 495 | 498.05 | 498.05 | +3.35 (+0.68%) | 23,909 |
| 28 Nov 2019 | INR | 495.95 | 518 | 490 | 494.7 | 494.7 | -3.35 (-0.67%) | 4,991 |
| 27 Nov 2019 | INR | 480.25 | 500 | 480 | 498.05 | 498.05 | +15.15 (+3.14%) | 4,939 |
| 26 Nov 2019 | INR | 488.85 | 492.45 | 475.5 | 482.9 | 482.9 | -7.2 (-1.47%) | 5,198 |
| 25 Nov 2019 | INR | 494.95 | 498.95 | 487 | 490.1 | 490.1 | -3.35 (-0.68%) | 3,029 |
| 22 Nov 2019 | INR | 489 | 494 | 489 | 493.45 | 493.45 | -0.25 (-0.05%) | 3,290 |
| 21 Nov 2019 | INR | 495 | 496.55 | 489.95 | 493.7 | 493.7 | -1.5 (-0.30%) | 3,554 |
| 20 Nov 2019 | INR | 490.6 | 496.75 | 484 | 495.2 | 495.2 | 0.0 (0.0%) | 2,729 |
| 19 Nov 2019 | INR | 498 | 503.05 | 495 | 495.2 | 495.2 | -0.8 (-0.16%) | 1,574 |
| 18 Nov 2019 | INR | 493.15 | 506.8 | 492.1 | 496 | 496 | -3.7 (-0.74%) | 2,188 |
| 15 Nov 2019 | INR | 482.2 | 504 | 482.2 | 499.7 | 499.7 | +6.65 (+1.35%) | 16,555 |
| 14 Nov 2019 | INR | 488.9 | 495 | 476 | 493.05 | 493.05 | +4.2 (+0.86%) | 4,392 |
| 13 Nov 2019 | INR | 476.1 | 491.9 | 471 | 488.85 | 488.85 | +8.05 (+1.67%) | 18,632 |
| 11 Nov 2019 | INR | 475.5 | 487.75 | 455.25 | 480.8 | 480.8 | +0.45 (+0.09%) | 60,145 |
| 8 Nov 2019 | INR | 484.95 | 490.05 | 469.85 | 480.35 | 480.35 | -4.9 (-1.01%) | 43,044 |
| 7 Nov 2019 | INR | 475 | 490.05 | 475 | 485.25 | 485.25 | +5.95 (+1.24%) | 4,590 |
| 6 Nov 2019 | INR | 470 | 489 | 465 | 479.3 | 479.3 | +2.6 (+0.55%) | 9,178 |
| 5 Nov 2019 | INR | 474 | 485 | 465 | 476.7 | 476.7 | -0.45 (-0.09%) | 11,604 |
| 4 Nov 2019 | INR | 510 | 515.35 | 450.5 | 477.15 | 477.15 | -32.4 (-6.36%) | 64,973 |
| 1 Nov 2019 | INR | 511 | 514.9 | 505.55 | 509.55 | 509.55 | -1.2 (-0.23%) | 1,253 |
| 31 Oct 2019 | INR | 522 | 522 | 504.45 | 510.75 | 510.75 | -4.25 (-0.83%) | 4,220 |
| 30 Oct 2019 | INR | 523.7 | 527.05 | 510.35 | 515 | 515 | -11.6 (-2.20%) | 1,541 |
| 29 Oct 2019 | INR | 520 | 531 | 519.75 | 526.6 | 526.6 | +13.2 (+2.57%) | 8,396 |
| 27 Oct 2019 | INR | 490 | 530 | 490 | 513.4 | 513.4 | +22.2 (+4.52%) | 9,260 |
| 25 Oct 2019 | INR | 493.05 | 499.15 | 490 | 491.2 | 491.2 | -0.1 (-0.02%) | 1,143 |
| 24 Oct 2019 | INR | 492.6 | 507 | 490.15 | 491.3 | 491.3 | -2.75 (-0.56%) | 1,388 |
