| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | INR | 490.5 | 498.85 | 484.95 | 490.05 | 490.05 | +2.3 (+0.47%) | 85,140 |
| 26 Nov 2019 | INR | 479.7 | 493 | 479.5 | 487.75 | 487.75 | +13 (+2.74%) | 134,240 |
| 25 Nov 2019 | INR | 475 | 482.6 | 472 | 474.75 | 474.75 | +0.85 (+0.18%) | 90,340 |
| 22 Nov 2019 | INR | 497.5 | 497.5 | 470 | 473.9 | 473.9 | -22.9 (-4.61%) | 155,900 |
| 21 Nov 2019 | INR | 516.3 | 516.3 | 492.75 | 496.8 | 496.8 | -35.25 (-6.63%) | 159,760 |
| 20 Nov 2019 | INR | 544 | 547 | 527 | 532.05 | 532.05 | -12.25 (-2.25%) | 236,250 |
| 19 Nov 2019 | INR | 537 | 547.95 | 531.05 | 544.3 | 544.3 | +10.45 (+1.96%) | 106,970 |
| 18 Nov 2019 | INR | 539 | 542.7 | 530.5 | 533.85 | 533.85 | +0.5 (+0.09%) | 88,460 |
| 15 Nov 2019 | INR | 527.5 | 535.7 | 525.35 | 533.35 | 533.35 | +6.35 (+1.20%) | 39,980 |
| 14 Nov 2019 | INR | 543.5 | 543.5 | 525.15 | 527 | 527 | -14.5 (-2.68%) | 86,660 |
| 13 Nov 2019 | INR | 538.4 | 550 | 522 | 541.5 | 541.5 | +7.45 (+1.40%) | 230,830 |
| 11 Nov 2019 | INR | 538 | 539.8 | 530 | 534.05 | 534.05 | -2 (-0.37%) | 49,710 |
| 8 Nov 2019 | INR | 533.5 | 545 | 533.5 | 536.05 | 536.05 | -4.85 (-0.90%) | 66,940 |
| 7 Nov 2019 | INR | 539 | 548.95 | 534 | 540.9 | 540.9 | +5.6 (+1.05%) | 126,120 |
| 6 Nov 2019 | INR | 531.8 | 541.6 | 528.5 | 535.3 | 535.3 | +8.05 (+1.53%) | 123,460 |
| 5 Nov 2019 | INR | 531 | 533.75 | 526 | 527.25 | 527.25 | -2.55 (-0.48%) | 58,090 |
| 4 Nov 2019 | INR | 523 | 534 | 523 | 529.8 | 529.8 | +7.4 (+1.42%) | 81,710 |
| 1 Nov 2019 | INR | 530 | 535 | 518.45 | 522.4 | 522.4 | -0.8 (-0.15%) | 422,820 |
| 31 Oct 2019 | INR | 503 | 528.8 | 502.25 | 523.2 | 523.2 | +20.25 (+4.03%) | 442,780 |
| 30 Oct 2019 | INR | 504.8 | 506 | 499.3 | 502.95 | 502.95 | +1.4 (+0.28%) | 34,130 |
| 29 Oct 2019 | INR | 501 | 502.65 | 495 | 501.55 | 501.55 | +4.95 (+1.00%) | 49,520 |
| 27 Oct 2019 | INR | 496.6 | 496.6 | 496.6 | 496.6 | 496.6 | +2.8 (+0.57%) | 0 |
| 25 Oct 2019 | INR | 493.2 | 498 | 488.1 | 493.8 | 493.8 | +1.15 (+0.23%) | 60,450 |
| 24 Oct 2019 | INR | 492.75 | 503.4 | 488.5 | 492.65 | 492.65 | +0.9 (+0.18%) | 64,990 |
| 23 Oct 2019 | INR | 494.95 | 496 | 485.65 | 491.75 | 491.75 | -4.35 (-0.88%) | 48,140 |
| 22 Oct 2019 | INR | 496 | 508.9 | 484.05 | 496.1 | 496.1 | +2.65 (+0.54%) | 107,990 |
| 18 Oct 2019 | INR | 472.05 | 504.8 | 472.05 | 493.45 | 493.45 | +21.75 (+4.61%) | 280,440 |
| 17 Oct 2019 | INR | 468.1 | 487.05 | 466.25 | 471.7 | 471.7 | +3.55 (+0.76%) | 188,490 |
| 16 Oct 2019 | INR | 466.5 | 472 | 465.6 | 468.15 | 468.15 | +2.15 (+0.46%) | 42,540 |
| 15 Oct 2019 | INR | 468 | 473.55 | 463.85 | 466 | 466 | +1 (+0.22%) | 70,400 |
