| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 482 | 486.3 | 475.6 | 480.55 | 480.55 | +5.5 (+1.16%) | 8,074 |
| 6 Dec 2019 | INR | 474 | 482 | 474 | 475.05 | 475.05 | -0.55 (-0.12%) | 2,020 |
| 5 Dec 2019 | INR | 465.4 | 482 | 465.35 | 475.6 | 475.6 | +0.4 (+0.08%) | 5,580 |
| 4 Dec 2019 | INR | 475 | 477 | 468.05 | 475.2 | 475.2 | -0.3 (-0.06%) | 3,961 |
| 3 Dec 2019 | INR | 480 | 481.6 | 473.7 | 475.5 | 475.5 | -1.65 (-0.35%) | 3,399 |
| 2 Dec 2019 | INR | 466 | 486.95 | 466 | 477.15 | 477.15 | +4.85 (+1.03%) | 5,854 |
| 29 Nov 2019 | INR | 476.75 | 488 | 459.55 | 472.3 | 472.3 | -3.25 (-0.68%) | 53,436 |
| 28 Nov 2019 | INR | 471.05 | 486.8 | 468.8 | 475.55 | 475.55 | +7.3 (+1.56%) | 4,954 |
| 27 Nov 2019 | INR | 478.15 | 482 | 465 | 468.25 | 468.25 | -3 (-0.64%) | 4,757 |
| 26 Nov 2019 | INR | 489 | 497.35 | 461.3 | 471.25 | 471.25 | -2.6 (-0.55%) | 15,843 |
| 25 Nov 2019 | INR | 451.1 | 512 | 445 | 473.85 | 473.85 | +22.8 (+5.05%) | 62,618 |
| 22 Nov 2019 | INR | 451.35 | 455.35 | 450 | 451.05 | 451.05 | -0.3 (-0.07%) | 2,881 |
| 21 Nov 2019 | INR | 450.6 | 459.9 | 445 | 451.35 | 451.35 | -2 (-0.44%) | 5,658 |
| 20 Nov 2019 | INR | 459.4 | 459.95 | 450 | 453.35 | 453.35 | -1.15 (-0.25%) | 4,130 |
| 19 Nov 2019 | INR | 449.95 | 463 | 449.95 | 454.5 | 454.5 | +4.85 (+1.08%) | 10,134 |
| 18 Nov 2019 | INR | 451 | 464 | 446 | 449.65 | 449.65 | -1 (-0.22%) | 8,657 |
| 15 Nov 2019 | INR | 472.15 | 472.2 | 449.95 | 450.65 | 450.65 | -7.65 (-1.67%) | 33,077 |
| 14 Nov 2019 | INR | 453 | 472 | 442 | 458.3 | 458.3 | +10.25 (+2.29%) | 58,510 |
| 13 Nov 2019 | INR | 446 | 452 | 443.55 | 448.05 | 448.05 | -3.8 (-0.84%) | 7,136 |
| 11 Nov 2019 | INR | 453.7 | 460 | 445.15 | 451.85 | 451.85 | -3.05 (-0.67%) | 5,157 |
| 8 Nov 2019 | INR | 463.85 | 467.3 | 453.55 | 454.9 | 454.9 | -2.15 (-0.47%) | 8,489 |
| 7 Nov 2019 | INR | 475.9 | 478.9 | 455 | 457.05 | 457.05 | -14.05 (-2.98%) | 9,740 |
| 6 Nov 2019 | INR | 478 | 488.1 | 463.8 | 471.1 | 471.1 | -6.9 (-1.44%) | 39,821 |
| 5 Nov 2019 | INR | 460.05 | 479 | 455 | 478 | 478 | +15.35 (+3.32%) | 36,977 |
| 4 Nov 2019 | INR | 468 | 468 | 456 | 462.65 | 462.65 | +4 (+0.87%) | 4,599 |
| 1 Nov 2019 | INR | 465 | 465 | 450 | 458.65 | 458.65 | +9.8 (+2.18%) | 14,826 |
| 31 Oct 2019 | INR | 455.75 | 466.75 | 442 | 448.85 | 448.85 | -11.5 (-2.50%) | 18,061 |
| 30 Oct 2019 | INR | 471.7 | 477.7 | 455.05 | 460.35 | 460.35 | -11.3 (-2.40%) | 8,951 |
| 29 Oct 2019 | INR | 473.85 | 478.1 | 462.05 | 471.65 | 471.65 | +6.15 (+1.32%) | 9,272 |
| 27 Oct 2019 | INR | 469.95 | 473.85 | 458.2 | 465.5 | 465.5 | +12.1 (+2.67%) | 1,718 |
