| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 433.85 | 433.95 | 423.55 | 424.95 | 424.95 | -8.1 (-1.87%) | 87,470 |
| 9 Dec 2019 | INR | 428.7 | 436.35 | 424.1 | 433.05 | 433.05 | +6.95 (+1.63%) | 108,825 |
| 6 Dec 2019 | INR | 450 | 450.1 | 424 | 426.1 | 426.1 | -24.65 (-5.47%) | 150,293 |
| 5 Dec 2019 | INR | 445.55 | 460.05 | 445.55 | 450.75 | 450.75 | -3.3 (-0.73%) | 128,611 |
| 4 Dec 2019 | INR | 447 | 456 | 441.7 | 454.05 | 454.05 | +6.65 (+1.49%) | 148,647 |
| 3 Dec 2019 | INR | 466.7 | 466.75 | 442.55 | 447.4 | 447.4 | -20.6 (-4.40%) | 121,903 |
| 2 Dec 2019 | INR | 460.2 | 474.4 | 455.3 | 468 | 468 | +3.7 (+0.80%) | 114,794 |
| 29 Nov 2019 | INR | 466 | 482.8 | 462.1 | 464.3 | 464.3 | -2.95 (-0.63%) | 215,419 |
| 28 Nov 2019 | INR | 446 | 470 | 442.6 | 467.25 | 467.25 | +23.35 (+5.26%) | 261,423 |
| 27 Nov 2019 | INR | 436 | 447.2 | 433.15 | 443.9 | 443.9 | +7.95 (+1.82%) | 95,958 |
| 26 Nov 2019 | INR | 444.95 | 445.6 | 430.15 | 435.95 | 435.95 | -4.3 (-0.98%) | 90,369 |
| 25 Nov 2019 | INR | 418.8 | 442.55 | 418.35 | 440.25 | 440.25 | +20.55 (+4.90%) | 136,465 |
| 22 Nov 2019 | INR | 413 | 421.9 | 413 | 419.7 | 419.7 | +6.85 (+1.66%) | 82,514 |
| 21 Nov 2019 | INR | 418.6 | 422 | 412 | 412.85 | 412.85 | -5.05 (-1.21%) | 260,187 |
| 20 Nov 2019 | INR | 424.5 | 425.35 | 416.1 | 417.9 | 417.9 | -4.2 (-1.00%) | 69,513 |
| 19 Nov 2019 | INR | 425 | 430.75 | 418.8 | 422.1 | 422.1 | +0.95 (+0.23%) | 298,299 |
| 18 Nov 2019 | INR | 419.6 | 423.05 | 411.2 | 421.15 | 421.15 | +5.5 (+1.32%) | 79,891 |
| 15 Nov 2019 | INR | 422.45 | 423.5 | 414.5 | 415.65 | 415.65 | -4.55 (-1.08%) | 460,334 |
| 14 Nov 2019 | INR | 422.5 | 423.25 | 412.5 | 420.2 | 420.2 | +0.65 (+0.15%) | 817,832 |
| 13 Nov 2019 | INR | 441 | 443.6 | 418 | 419.55 | 419.55 | -21.95 (-4.97%) | 68,279 |
| 11 Nov 2019 | INR | 439.5 | 444.7 | 436.8 | 441.5 | 441.5 | +2.05 (+0.47%) | 59,560 |
| 8 Nov 2019 | INR | 437 | 445.35 | 432.65 | 439.45 | 439.45 | +1.9 (+0.43%) | 165,658 |
| 7 Nov 2019 | INR | 439.1 | 454.4 | 435.1 | 437.55 | 437.55 | +12.2 (+2.87%) | 312,848 |
| 6 Nov 2019 | INR | 421 | 429.9 | 420.05 | 425.35 | 425.35 | +5.9 (+1.41%) | 115,103 |
| 5 Nov 2019 | INR | 424.95 | 426.2 | 415.35 | 419.45 | 419.45 | -1.6 (-0.38%) | 78,055 |
| 4 Nov 2019 | INR | 431.5 | 431.5 | 413.55 | 421.05 | 421.05 | -5.95 (-1.39%) | 96,200 |
| 1 Nov 2019 | INR | 415 | 432.3 | 414.5 | 427 | 427 | +14.55 (+3.53%) | 235,705 |
| 31 Oct 2019 | INR | 404.95 | 415.5 | 404.95 | 412.45 | 412.45 | +10.3 (+2.56%) | 141,126 |
| 30 Oct 2019 | INR | 402 | 407.1 | 393 | 402.15 | 402.15 | +4.35 (+1.09%) | 182,207 |
| 29 Oct 2019 | INR | 377 | 402.5 | 376.25 | 397.8 | 397.8 | +23.65 (+6.32%) | 220,256 |
