| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 445 | 465 | 445 | 457.9 | 45.79 | -5.4 (-1.17%) | 4,170 |
| 6 Dec 2019 | INR | 463.8 | 470 | 445 | 463.3 | 46.33 | +20.7 (+4.68%) | 1,870 |
| 5 Dec 2019 | INR | 449.9 | 453.9 | 441.6 | 442.6 | 44.26 | -0.3 (-0.07%) | 2,250 |
| 4 Dec 2019 | INR | 434.4 | 450 | 432.1 | 442.9 | 44.29 | +8 (+1.84%) | 300 |
| 3 Dec 2019 | INR | 432 | 459.7 | 432 | 434.9 | 43.49 | -5.4 (-1.23%) | 8,030 |
| 2 Dec 2019 | INR | 459.9 | 459.9 | 435.5 | 440.3 | 44.03 | -22.8 (-4.92%) | 710 |
| 29 Nov 2019 | INR | 466.9 | 470 | 440.1 | 463.1 | 46.31 | +26.2 (+6.00%) | 25,590 |
| 28 Nov 2019 | INR | 440 | 458 | 435.3 | 436.9 | 43.69 | +4.1 (+0.95%) | 12,820 |
| 27 Nov 2019 | INR | 445 | 450.9 | 431.2 | 432.8 | 43.28 | -20.9 (-4.61%) | 9,110 |
| 26 Nov 2019 | INR | 441 | 458 | 441 | 453.7 | 45.37 | -0.4 (-0.09%) | 1,120 |
| 25 Nov 2019 | INR | 442.1 | 467.7 | 442 | 454.1 | 45.41 | +2.9 (+0.64%) | 820 |
| 22 Nov 2019 | INR | 488 | 488 | 418.1 | 451.2 | 45.12 | -6.6 (-1.44%) | 26,270 |
| 21 Nov 2019 | INR | 446 | 495 | 446 | 457.8 | 45.78 | -5.4 (-1.17%) | 3,530 |
| 20 Nov 2019 | INR | 450 | 469.9 | 450 | 463.2 | 46.32 | -6.8 (-1.45%) | 630 |
| 19 Nov 2019 | INR | 476 | 476 | 432.4 | 470 | 47 | -5.2 (-1.09%) | 3,290 |
| 18 Nov 2019 | INR | 475 | 480 | 425 | 475.2 | 47.52 | +24 (+5.32%) | 11,310 |
| 15 Nov 2019 | INR | 475.1 | 475.1 | 410 | 451.2 | 45.12 | -19.4 (-4.12%) | 9,630 |
| 14 Nov 2019 | INR | 464.9 | 480 | 436.5 | 470.6 | 47.06 | +17.8 (+3.93%) | 22,630 |
| 13 Nov 2019 | INR | 437 | 472 | 432.6 | 452.8 | 45.28 | +15.8 (+3.62%) | 5,170 |
| 11 Nov 2019 | INR | 421 | 449.9 | 421 | 437 | 43.7 | -12.9 (-2.87%) | 3,350 |
| 8 Nov 2019 | INR | 460 | 468 | 440.1 | 449.9 | 44.99 | -5.4 (-1.19%) | 650 |
| 7 Nov 2019 | INR | 457.5 | 458 | 454.9 | 455.3 | 45.53 | -14.7 (-3.13%) | 6,250 |
| 6 Nov 2019 | INR | 499.9 | 499.9 | 470 | 470 | 47 | 0.0 (0.0%) | 490 |
| 5 Nov 2019 | INR | 460.1 | 470 | 455.1 | 470 | 47 | +9.9 (+2.15%) | 2,040 |
| 4 Nov 2019 | INR | 460 | 460.1 | 460 | 460.1 | 46.01 | -1 (-0.22%) | 2,250 |
| 1 Nov 2019 | INR | 426 | 494.9 | 426 | 461.1 | 46.11 | -6.8 (-1.45%) | 2,630 |
| 31 Oct 2019 | INR | 480 | 480 | 458.8 | 467.9 | 46.79 | -9.7 (-2.03%) | 2,790 |
| 30 Oct 2019 | INR | 460 | 487.8 | 457.4 | 477.6 | 47.76 | +20.2 (+4.42%) | 6,260 |
| 29 Oct 2019 | INR | 489 | 494.8 | 455 | 457.4 | 45.74 | -41.3 (-8.28%) | 1,190 |
| 27 Oct 2019 | INR | 459.9 | 500 | 430 | 498.7 | 49.87 | +51.7 (+11.57%) | 4,340 |
