| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 494.95 | 501.6 | 484 | 488.6 | 488.6 | -1.05 (-0.21%) | 64,536 |
| 9 Dec 2019 | INR | 490.15 | 493.45 | 484.9 | 489.65 | 489.65 | -2.6 (-0.53%) | 36,752 |
| 6 Dec 2019 | INR | 490.45 | 500.2 | 489.45 | 492.25 | 492.25 | -2.45 (-0.50%) | 35,015 |
| 5 Dec 2019 | INR | 500.55 | 502.05 | 490.95 | 494.7 | 494.7 | -5.9 (-1.18%) | 36,278 |
| 4 Dec 2019 | INR | 498.15 | 507.5 | 497 | 500.6 | 500.6 | -4.15 (-0.82%) | 62,178 |
| 3 Dec 2019 | INR | 500 | 506 | 498.1 | 504.75 | 504.75 | +6.4 (+1.28%) | 67,018 |
| 2 Dec 2019 | INR | 506 | 506 | 495.5 | 498.35 | 498.35 | -3.8 (-0.76%) | 29,553 |
| 29 Nov 2019 | INR | 501 | 506.5 | 499.05 | 502.15 | 502.15 | +4.15 (+0.83%) | 69,876 |
| 28 Nov 2019 | INR | 497 | 502.5 | 495.45 | 498 | 498 | +1.6 (+0.32%) | 37,745 |
| 27 Nov 2019 | INR | 491.9 | 500.6 | 487.75 | 496.4 | 496.4 | +0.55 (+0.11%) | 80,147 |
| 26 Nov 2019 | INR | 514.5 | 514.5 | 490.65 | 495.85 | 495.85 | -11.25 (-2.22%) | 177,147 |
| 25 Nov 2019 | INR | 498.75 | 511.75 | 497 | 507.1 | 507.1 | +9.2 (+1.85%) | 88,230 |
| 22 Nov 2019 | INR | 499 | 501.75 | 493.55 | 497.9 | 497.9 | -1.65 (-0.33%) | 45,020 |
| 21 Nov 2019 | INR | 504.5 | 504.5 | 497.3 | 499.55 | 499.55 | -3.2 (-0.64%) | 40,237 |
| 20 Nov 2019 | INR | 505.4 | 510.3 | 501.7 | 502.75 | 502.75 | -2.65 (-0.52%) | 41,044 |
| 19 Nov 2019 | INR | 521.15 | 522.1 | 504.1 | 505.4 | 505.4 | -15.15 (-2.91%) | 65,800 |
| 18 Nov 2019 | INR | 527.95 | 528.55 | 517.65 | 520.55 | 520.55 | -1.6 (-0.31%) | 48,206 |
| 15 Nov 2019 | INR | 527.2 | 527.2 | 520 | 522.15 | 522.15 | -2.95 (-0.56%) | 712,322 |
| 14 Nov 2019 | INR | 532 | 532 | 519.45 | 525.1 | 525.1 | -4.1 (-0.77%) | 50,656 |
| 13 Nov 2019 | INR | 532 | 537.5 | 526 | 529.2 | 529.2 | +4.95 (+0.94%) | 86,138 |
| 11 Nov 2019 | INR | 521.95 | 527 | 518.75 | 524.25 | 524.25 | +5.05 (+0.97%) | 59,539 |
| 8 Nov 2019 | INR | 525.9 | 527 | 515.2 | 519.2 | 519.2 | +1.6 (+0.31%) | 214,303 |
| 7 Nov 2019 | INR | 524 | 525 | 514.5 | 517.6 | 517.6 | -2.45 (-0.47%) | 78,258 |
| 6 Nov 2019 | INR | 509.75 | 521.5 | 506.75 | 520.05 | 520.05 | +10.3 (+2.02%) | 82,451 |
| 5 Nov 2019 | INR | 511.25 | 518.65 | 505.5 | 509.75 | 509.75 | -0.85 (-0.17%) | 84,554 |
| 4 Nov 2019 | INR | 510 | 514 | 506.35 | 510.6 | 510.6 | +2 (+0.39%) | 51,455 |
| 1 Nov 2019 | INR | 515.9 | 523.25 | 506.55 | 508.6 | 508.6 | -1.6 (-0.31%) | 104,716 |
| 31 Oct 2019 | INR | 515.3 | 516.7 | 505.05 | 510.2 | 510.2 | -2.6 (-0.51%) | 91,359 |
| 30 Oct 2019 | INR | 505 | 514.5 | 499 | 512.8 | 512.8 | +8.4 (+1.67%) | 114,010 |
| 29 Oct 2019 | INR | 489 | 509.9 | 485.1 | 504.4 | 504.4 | +20.65 (+4.27%) | 163,996 |
