| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 396.5 | 405 | 394 | 394.9 | 39.49 | -3.6 (-0.90%) | 313,610 |
| 6 Dec 2019 | INR | 403.8 | 408.8 | 396.3 | 398.5 | 39.85 | -4.4 (-1.09%) | 664,060 |
| 5 Dec 2019 | INR | 405.1 | 410 | 402 | 402.9 | 40.29 | -2.4 (-0.59%) | 571,140 |
| 4 Dec 2019 | INR | 406 | 410.4 | 403.1 | 405.3 | 40.53 | +0.2 (+0.05%) | 452,660 |
| 3 Dec 2019 | INR | 414.3 | 414.3 | 404 | 405.1 | 40.51 | -7.8 (-1.89%) | 722,960 |
| 2 Dec 2019 | INR | 418.1 | 424.4 | 411.5 | 412.9 | 41.29 | -4.9 (-1.17%) | 668,130 |
| 29 Nov 2019 | INR | 423.7 | 430.5 | 415.2 | 417.8 | 41.78 | -4.4 (-1.04%) | 1,643,600 |
| 28 Nov 2019 | INR | 419 | 425 | 415.8 | 422.2 | 42.22 | +3.2 (+0.76%) | 576,120 |
| 27 Nov 2019 | INR | 421.5 | 424.7 | 414.9 | 419 | 41.9 | -2.3 (-0.55%) | 441,370 |
| 26 Nov 2019 | INR | 426 | 431.3 | 416 | 421.3 | 42.13 | -7 (-1.63%) | 935,020 |
| 25 Nov 2019 | INR | 432.8 | 435.3 | 423.1 | 428.3 | 42.83 | -1 (-0.23%) | 544,040 |
| 22 Nov 2019 | INR | 434 | 445 | 423.1 | 429.3 | 42.93 | -3.1 (-0.72%) | 1,854,960 |
| 21 Nov 2019 | INR | 428 | 444 | 427.3 | 432.4 | 43.24 | +0.1 (+0.02%) | 2,795,060 |
| 20 Nov 2019 | INR | 418 | 435.7 | 415 | 432.3 | 43.23 | +15.5 (+3.72%) | 3,398,400 |
| 19 Nov 2019 | INR | 404.2 | 422.8 | 404.2 | 416.8 | 41.68 | +13.7 (+3.40%) | 2,979,700 |
| 18 Nov 2019 | INR | 410.1 | 411.9 | 395.3 | 403.1 | 40.31 | -5.5 (-1.35%) | 1,643,510 |
| 15 Nov 2019 | INR | 408.7 | 418 | 406.1 | 408.6 | 40.86 | +0.3 (+0.07%) | 804,000 |
| 14 Nov 2019 | INR | 440 | 442 | 406.3 | 408.3 | 40.83 | -29.1 (-6.65%) | 2,744,190 |
| 13 Nov 2019 | INR | 435.7 | 448 | 427 | 437.4 | 43.74 | +1.6 (+0.37%) | 2,409,650 |
| 11 Nov 2019 | INR | 438.5 | 456.7 | 429 | 435.8 | 43.58 | +1.1 (+0.25%) | 3,242,110 |
| 8 Nov 2019 | INR | 419.9 | 461 | 415.1 | 434.7 | 43.47 | +10.8 (+2.55%) | 5,290,080 |
| 7 Nov 2019 | INR | 402.4 | 427.4 | 393.8 | 423.9 | 42.39 | +23.3 (+5.82%) | 1,693,310 |
| 6 Nov 2019 | INR | 415.9 | 415.9 | 398.9 | 400.6 | 40.06 | -13.8 (-3.33%) | 920,520 |
| 5 Nov 2019 | INR | 425 | 429 | 411.3 | 414.4 | 41.44 | -7.9 (-1.87%) | 617,340 |
| 4 Nov 2019 | INR | 431.9 | 433.4 | 421 | 422.3 | 42.23 | -6.8 (-1.58%) | 696,430 |
| 1 Nov 2019 | INR | 430 | 438 | 426.5 | 429.1 | 42.91 | -0.1 (-0.02%) | 816,850 |
| 31 Oct 2019 | INR | 435 | 449.7 | 425.1 | 429.2 | 42.92 | -5.4 (-1.24%) | 1,580,830 |
| 30 Oct 2019 | INR | 440 | 444.9 | 432.1 | 434.6 | 43.46 | -2.3 (-0.53%) | 1,737,240 |
| 29 Oct 2019 | INR | 422.5 | 444.4 | 418 | 436.9 | 43.69 | +14.1 (+3.33%) | 2,596,380 |
| 27 Oct 2019 | INR | 414 | 425.1 | 413 | 422.8 | 42.28 | +14.5 (+3.55%) | 1,171,060 |
