| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 408 | 408 | 398 | 401.7 | 401.7 | -1.56 (-0.39%) | 92,430 |
| 6 Dec 2019 | INR | 404.6 | 405.9 | 401.3 | 403.26 | 403.26 | +1.66 (+0.41%) | 76,454 |
| 5 Dec 2019 | INR | 409 | 409 | 400 | 401.6 | 401.6 | -3.8 (-0.94%) | 149,532 |
| 4 Dec 2019 | INR | 405.96 | 408.8 | 401.2 | 405.4 | 405.4 | +1.54 (+0.38%) | 96,480 |
| 3 Dec 2019 | INR | 403.26 | 405.76 | 399 | 403.86 | 403.86 | +2.72 (+0.68%) | 102,030 |
| 2 Dec 2019 | INR | 403 | 404.96 | 395.8 | 401.14 | 401.14 | +5.44 (+1.37%) | 216,456 |
| 29 Nov 2019 | INR | 396.04 | 406 | 394 | 395.7 | 395.7 | -0.34 (-0.09%) | 93,306 |
| 28 Nov 2019 | INR | 405 | 405 | 394 | 396.04 | 396.04 | -8.06 (-1.99%) | 162,940 |
| 27 Nov 2019 | INR | 406.64 | 408.46 | 398.76 | 404.1 | 404.1 | -0.86 (-0.21%) | 103,524 |
| 26 Nov 2019 | INR | 388.5 | 408 | 388.5 | 404.96 | 404.96 | +15.16 (+3.89%) | 212,284 |
| 25 Nov 2019 | INR | 386 | 393.54 | 379.2 | 389.8 | 389.8 | -3.74 (-0.95%) | 76,180 |
| 22 Nov 2019 | INR | 386 | 395.9 | 378.96 | 393.54 | 393.54 | +6 (+1.55%) | 245,328 |
| 21 Nov 2019 | INR | 375 | 391.9 | 315.04 | 387.54 | 387.54 | -1.1 (-0.28%) | 200,028 |
| 20 Nov 2019 | INR | 395 | 397.2 | 385.1 | 388.64 | 388.64 | -7.72 (-1.95%) | 154,946 |
| 19 Nov 2019 | INR | 397.9 | 398.76 | 393.9 | 396.36 | 396.36 | -0.44 (-0.11%) | 173,280 |
| 18 Nov 2019 | INR | 396.04 | 398.9 | 394.04 | 396.8 | 396.8 | +0.4 (+0.10%) | 194,668 |
| 15 Nov 2019 | INR | 395.96 | 399 | 392 | 396.4 | 396.4 | +0.04 (+0.01%) | 101,714 |
| 14 Nov 2019 | INR | 390 | 398.6 | 390 | 396.36 | 396.36 | +0.66 (+0.17%) | 167,192 |
| 13 Nov 2019 | INR | 408.4 | 408.96 | 393.3 | 395.7 | 395.7 | -1.1 (-0.28%) | 437,220 |
| 11 Nov 2019 | INR | 387.96 | 400 | 387 | 396.8 | 396.8 | +11.44 (+2.97%) | 134,420 |
| 8 Nov 2019 | INR | 383 | 389.9 | 378.46 | 385.36 | 385.36 | +3.86 (+1.01%) | 263,456 |
| 7 Nov 2019 | INR | 374.6 | 392.1 | 371.26 | 381.5 | 381.5 | +17.8 (+4.89%) | 583,040 |
| 6 Nov 2019 | INR | 368 | 368.7 | 359.5 | 363.7 | 363.7 | -0.66 (-0.18%) | 100,764 |
| 5 Nov 2019 | INR | 369 | 369.54 | 352 | 364.36 | 364.36 | -2.28 (-0.62%) | 349,072 |
| 4 Nov 2019 | INR | 350 | 370 | 349.96 | 366.64 | 366.64 | +20.38 (+5.89%) | 256,290 |
| 1 Nov 2019 | INR | 348 | 348 | 341.6 | 346.26 | 346.26 | +5.12 (+1.50%) | 77,800 |
| 31 Oct 2019 | INR | 333.96 | 345 | 331 | 341.14 | 341.14 | +9.74 (+2.94%) | 93,454 |
| 30 Oct 2019 | INR | 328.5 | 337.7 | 328.5 | 331.4 | 331.4 | -0.3 (-0.09%) | 72,364 |
| 29 Oct 2019 | INR | 338 | 338.54 | 325.04 | 331.7 | 331.7 | -6.34 (-1.88%) | 134,086 |
| 27 Oct 2019 | INR | 340 | 341 | 336 | 338.04 | 338.04 | +0.64 (+0.19%) | 10,284 |
