| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | INR | 412.4 | 415 | 395.8 | 413.2 | 413.2 | +5.75 (+1.41%) | 27,645 |
| 19 Nov 2019 | INR | 406 | 409.55 | 400 | 407.45 | 407.45 | +2.05 (+0.51%) | 13,437 |
| 18 Nov 2019 | INR | 413 | 417 | 404 | 405.4 | 405.4 | -4.8 (-1.17%) | 10,444 |
| 15 Nov 2019 | INR | 406 | 414.2 | 400.55 | 410.2 | 410.2 | +4.3 (+1.06%) | 37,357 |
| 14 Nov 2019 | INR | 410.05 | 417.2 | 403 | 405.9 | 405.9 | -4.55 (-1.11%) | 15,034 |
| 13 Nov 2019 | INR | 411 | 415.05 | 408 | 410.45 | 410.45 | -1.9 (-0.46%) | 23,774 |
| 11 Nov 2019 | INR | 425 | 425 | 411 | 412.35 | 412.35 | -11.5 (-2.71%) | 113,634 |
| 8 Nov 2019 | INR | 420.7 | 430 | 419.6 | 423.85 | 423.85 | +3.75 (+0.89%) | 7,923 |
| 7 Nov 2019 | INR | 422.75 | 425 | 418.05 | 420.1 | 420.1 | -2.85 (-0.67%) | 21,346 |
| 6 Nov 2019 | INR | 418 | 427 | 415 | 422.95 | 422.95 | +0.8 (+0.19%) | 18,654 |
| 5 Nov 2019 | INR | 418 | 430 | 416 | 422.15 | 422.15 | +2.85 (+0.68%) | 10,812 |
| 4 Nov 2019 | INR | 430.55 | 434.5 | 417.5 | 419.3 | 419.3 | -10.3 (-2.40%) | 12,045 |
| 1 Nov 2019 | INR | 426.8 | 434.05 | 422.3 | 429.6 | 429.6 | +4.15 (+0.98%) | 14,418 |
| 31 Oct 2019 | INR | 418 | 427.75 | 413 | 425.45 | 425.45 | +12.5 (+3.03%) | 36,993 |
| 30 Oct 2019 | INR | 419.75 | 427.85 | 412 | 412.95 | 412.95 | -5.15 (-1.23%) | 29,021 |
| 29 Oct 2019 | INR | 415 | 422.75 | 408.95 | 418.1 | 418.1 | +6.7 (+1.63%) | 44,108 |
| 27 Oct 2019 | INR | 405.1 | 413.95 | 405.1 | 411.4 | 411.4 | +2.35 (+0.57%) | 3,897 |
| 25 Oct 2019 | INR | 416.9 | 416.9 | 407.5 | 409.05 | 409.05 | -7.85 (-1.88%) | 16,688 |
| 24 Oct 2019 | INR | 413 | 419 | 409 | 416.9 | 416.9 | -0.2 (-0.05%) | 16,619 |
| 23 Oct 2019 | INR | 419 | 419 | 407 | 417.1 | 417.1 | +4.7 (+1.14%) | 27,586 |
| 22 Oct 2019 | INR | 428 | 428 | 410.4 | 412.4 | 412.4 | -3.95 (-0.95%) | 12,877 |
| 18 Oct 2019 | INR | 428 | 435 | 411 | 416.35 | 416.35 | -3.7 (-0.88%) | 16,466 |
| 17 Oct 2019 | INR | 414 | 422.1 | 410.55 | 420.05 | 420.05 | +5.6 (+1.35%) | 18,906 |
| 16 Oct 2019 | INR | 409 | 416.8 | 406.8 | 414.45 | 414.45 | +6.55 (+1.61%) | 23,531 |
| 15 Oct 2019 | INR | 407.15 | 413.85 | 405 | 407.9 | 407.9 | -1.6 (-0.39%) | 15,161 |
| 14 Oct 2019 | INR | 420 | 427.05 | 405 | 409.5 | 409.5 | -14.8 (-3.49%) | 81,722 |
| 11 Oct 2019 | INR | 431.8 | 434.3 | 422.7 | 424.3 | 424.3 | -4.75 (-1.11%) | 5,037 |
| 10 Oct 2019 | INR | 433 | 438 | 428.05 | 429.05 | 429.05 | -3.4 (-0.79%) | 6,845 |
| 9 Oct 2019 | INR | 443.55 | 446.55 | 431 | 432.45 | 432.45 | -12.8 (-2.87%) | 10,568 |
| 7 Oct 2019 | INR | 441.5 | 457.4 | 441.5 | 445.25 | 445.25 | -0.95 (-0.21%) | 12,791 |
