| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 400 | 407.55 | 381.8 | 388.05 | 388.05 | -13.45 (-3.35%) | 28,164 |
| 6 Dec 2019 | INR | 399.45 | 435 | 390.05 | 401.5 | 401.5 | +2.05 (+0.51%) | 49,578 |
| 5 Dec 2019 | INR | 395 | 400.9 | 392.4 | 399.45 | 399.45 | +0.25 (+0.06%) | 21,841 |
| 4 Dec 2019 | INR | 392 | 401.75 | 380 | 399.2 | 399.2 | +3.45 (+0.87%) | 62,952 |
| 3 Dec 2019 | INR | 383 | 398 | 371.1 | 395.75 | 395.75 | +16.35 (+4.31%) | 67,504 |
| 2 Dec 2019 | INR | 384 | 390 | 375 | 379.4 | 379.4 | -7.15 (-1.85%) | 37,914 |
| 29 Nov 2019 | INR | 387.35 | 390 | 384 | 386.55 | 386.55 | -3.2 (-0.82%) | 14,579 |
| 28 Nov 2019 | INR | 397.85 | 397.85 | 388.25 | 389.75 | 389.75 | -0.4 (-0.10%) | 8,510 |
| 27 Nov 2019 | INR | 397.1 | 399.85 | 387.1 | 390.15 | 390.15 | -6.85 (-1.73%) | 14,440 |
| 26 Nov 2019 | INR | 402.9 | 402.9 | 396.5 | 397 | 397 | 0.0 (0.0%) | 21,203 |
| 25 Nov 2019 | INR | 397.95 | 399 | 394 | 397 | 397 | +2.9 (+0.74%) | 23,986 |
| 22 Nov 2019 | INR | 395 | 397.85 | 392.1 | 394.1 | 394.1 | -0.6 (-0.15%) | 15,191 |
| 21 Nov 2019 | INR | 394.55 | 397.7 | 392.1 | 394.7 | 394.7 | +0.15 (+0.04%) | 8,806 |
| 20 Nov 2019 | INR | 394.95 | 400 | 393.8 | 394.55 | 394.55 | +1.45 (+0.37%) | 18,846 |
| 19 Nov 2019 | INR | 395.1 | 398.75 | 391.3 | 393.1 | 393.1 | -1.2 (-0.30%) | 10,339 |
| 18 Nov 2019 | INR | 399.9 | 403 | 391.55 | 394.3 | 394.3 | -2.7 (-0.68%) | 94,000 |
| 15 Nov 2019 | INR | 398.7 | 404.8 | 395.5 | 397 | 397 | -0.75 (-0.19%) | 88,141 |
| 14 Nov 2019 | INR | 392 | 400 | 389.55 | 397.75 | 397.75 | +6.35 (+1.62%) | 43,330 |
| 13 Nov 2019 | INR | 396 | 400 | 386.1 | 391.4 | 391.4 | -5.55 (-1.40%) | 45,745 |
| 11 Nov 2019 | INR | 395 | 400 | 387.55 | 396.95 | 396.95 | +7.15 (+1.83%) | 19,066 |
| 8 Nov 2019 | INR | 397.95 | 397.95 | 387.9 | 389.8 | 389.8 | -9.5 (-2.38%) | 49,972 |
| 7 Nov 2019 | INR | 378 | 414.85 | 377.7 | 399.3 | 399.3 | +23.5 (+6.25%) | 211,915 |
| 6 Nov 2019 | INR | 384 | 384 | 370 | 375.8 | 375.8 | +3.1 (+0.83%) | 262,591 |
| 5 Nov 2019 | INR | 360 | 375 | 354 | 372.7 | 372.7 | -2.85 (-0.76%) | 131,442 |
| 4 Nov 2019 | INR | 378.2 | 380 | 362.2 | 375.55 | 375.55 | -2.7 (-0.71%) | 46,552 |
| 1 Nov 2019 | INR | 381.8 | 389.15 | 371.25 | 378.25 | 378.25 | -6.7 (-1.74%) | 68,209 |
| 31 Oct 2019 | INR | 385 | 391 | 379.6 | 384.95 | 384.95 | +3 (+0.79%) | 68,843 |
| 30 Oct 2019 | INR | 374 | 385 | 367 | 381.95 | 381.95 | +10.1 (+2.72%) | 48,654 |
| 29 Oct 2019 | INR | 364 | 374.9 | 356.9 | 371.85 | 371.85 | +12.6 (+3.51%) | 40,934 |
| 27 Oct 2019 | INR | 347.3 | 363 | 345.5 | 359.25 | 359.25 | +8.1 (+2.31%) | 7,400 |
