| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 476 | 476.85 | 462.5 | 466.45 | 466.45 | -6.55 (-1.38%) | 82,581 |
| 9 Dec 2019 | INR | 472.8 | 481 | 468 | 473 | 473 | +1.15 (+0.24%) | 17,594 |
| 6 Dec 2019 | INR | 497.1 | 497.5 | 463.45 | 471.85 | 471.85 | -22.6 (-4.57%) | 11,130 |
| 5 Dec 2019 | INR | 492 | 498.15 | 489.7 | 494.45 | 494.45 | +1.25 (+0.25%) | 7,859 |
| 4 Dec 2019 | INR | 486 | 496.3 | 484.8 | 493.2 | 493.2 | +0.9 (+0.18%) | 20,487 |
| 3 Dec 2019 | INR | 484.7 | 492.9 | 482.1 | 492.3 | 492.3 | +5.25 (+1.08%) | 26,760 |
| 2 Dec 2019 | INR | 487.35 | 489.6 | 484.8 | 487.05 | 487.05 | -3 (-0.61%) | 24,625 |
| 29 Nov 2019 | INR | 484 | 498.2 | 483.4 | 490.05 | 490.05 | +3.2 (+0.66%) | 17,170 |
| 28 Nov 2019 | INR | 486.65 | 490 | 478.4 | 486.85 | 486.85 | -3.6 (-0.73%) | 32,641 |
| 27 Nov 2019 | INR | 502 | 502 | 485.5 | 490.45 | 490.45 | +4 (+0.82%) | 15,392 |
| 26 Nov 2019 | INR | 479.85 | 492.25 | 479.85 | 486.45 | 486.45 | +12.25 (+2.58%) | 15,044 |
| 25 Nov 2019 | INR | 478.7 | 481.8 | 471.15 | 474.2 | 474.2 | +0.15 (+0.03%) | 22,855 |
| 22 Nov 2019 | INR | 501.1 | 501.1 | 472.2 | 474.05 | 474.05 | -22.4 (-4.51%) | 18,429 |
| 21 Nov 2019 | INR | 519 | 519 | 494 | 496.45 | 496.45 | -35.75 (-6.72%) | 17,644 |
| 20 Nov 2019 | INR | 543.95 | 546.55 | 528.5 | 532.2 | 532.2 | -12.2 (-2.24%) | 21,146 |
| 19 Nov 2019 | INR | 533.4 | 547.85 | 532 | 544.4 | 544.4 | +10.6 (+1.99%) | 17,899 |
| 18 Nov 2019 | INR | 534.85 | 542 | 530.1 | 533.8 | 533.8 | -0.9 (-0.17%) | 7,730 |
| 15 Nov 2019 | INR | 528.2 | 535.25 | 527.85 | 534.7 | 534.7 | +6.85 (+1.30%) | 12,018 |
| 14 Nov 2019 | INR | 535 | 539.8 | 526.1 | 527.85 | 527.85 | -14.25 (-2.63%) | 47,123 |
| 13 Nov 2019 | INR | 540 | 548.15 | 522.25 | 542.1 | 542.1 | +7.65 (+1.43%) | 34,273 |
| 11 Nov 2019 | INR | 538.25 | 539.4 | 530.65 | 534.45 | 534.45 | -1.55 (-0.29%) | 9,187 |
| 8 Nov 2019 | INR | 539 | 545.25 | 534.25 | 536 | 536 | -5.6 (-1.03%) | 30,048 |
| 7 Nov 2019 | INR | 536.75 | 547.6 | 534.75 | 541.6 | 541.6 | +4.05 (+0.75%) | 31,455 |
| 6 Nov 2019 | INR | 530 | 540.8 | 529.75 | 537.55 | 537.55 | +10.05 (+1.91%) | 28,321 |
| 5 Nov 2019 | INR | 530.4 | 531.85 | 525.7 | 527.5 | 527.5 | +0.8 (+0.15%) | 37,116 |
| 4 Nov 2019 | INR | 522.4 | 534 | 522.4 | 526.7 | 526.7 | +4.8 (+0.92%) | 93,660 |
| 1 Nov 2019 | INR | 523.2 | 535 | 519.5 | 521.9 | 521.9 | -0.45 (-0.09%) | 364,816 |
| 31 Oct 2019 | INR | 503.95 | 527.2 | 497.35 | 522.35 | 522.35 | +18.85 (+3.74%) | 163,791 |
| 30 Oct 2019 | INR | 503.05 | 505.55 | 500 | 503.5 | 503.5 | +1.6 (+0.32%) | 11,924 |
| 29 Oct 2019 | INR | 497.45 | 503.3 | 494.5 | 501.9 | 501.9 | +8.15 (+1.65%) | 18,175 |
