| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 455.8 | 459.65 | 451.65 | 455.45 | 455.45 | +3.65 (+0.81%) | 41,557 |
| 6 Dec 2019 | INR | 463.9 | 463.9 | 450.5 | 451.8 | 451.8 | -8.9 (-1.93%) | 24,949 |
| 5 Dec 2019 | INR | 460 | 464 | 457.1 | 460.7 | 460.7 | +0.65 (+0.14%) | 39,231 |
| 4 Dec 2019 | INR | 451 | 464 | 451 | 460.05 | 460.05 | +4.85 (+1.07%) | 35,883 |
| 3 Dec 2019 | INR | 462 | 464.45 | 451.1 | 455.2 | 455.2 | -10.15 (-2.18%) | 28,310 |
| 2 Dec 2019 | INR | 467 | 473.45 | 457 | 465.35 | 465.35 | +2.45 (+0.53%) | 28,680 |
| 29 Nov 2019 | INR | 464.95 | 469 | 457.1 | 462.9 | 462.9 | -0.1 (-0.02%) | 30,678 |
| 28 Nov 2019 | INR | 464 | 465 | 458.75 | 463 | 463 | +2.6 (+0.56%) | 16,220 |
| 27 Nov 2019 | INR | 466.5 | 467.95 | 458 | 460.4 | 460.4 | -5.9 (-1.27%) | 35,528 |
| 26 Nov 2019 | INR | 469.25 | 474.8 | 457.45 | 466.3 | 466.3 | -2.95 (-0.63%) | 42,631 |
| 25 Nov 2019 | INR | 486.7 | 486.7 | 466.35 | 469.25 | 469.25 | -13 (-2.70%) | 57,481 |
| 22 Nov 2019 | INR | 481.5 | 494 | 480.1 | 482.25 | 482.25 | +0.85 (+0.18%) | 32,860 |
| 21 Nov 2019 | INR | 495 | 497 | 477 | 481.4 | 481.4 | -22.05 (-4.38%) | 52,868 |
| 20 Nov 2019 | INR | 512 | 514.8 | 500.8 | 503.45 | 503.45 | -4.45 (-0.88%) | 69,846 |
| 19 Nov 2019 | INR | 499 | 514.9 | 498 | 507.9 | 507.9 | +8.15 (+1.63%) | 94,528 |
| 18 Nov 2019 | INR | 499.9 | 501.5 | 495 | 499.75 | 499.75 | +2.2 (+0.44%) | 45,714 |
| 15 Nov 2019 | INR | 502.45 | 503 | 495.05 | 497.55 | 497.55 | +4.2 (+0.85%) | 87,176 |
| 14 Nov 2019 | INR | 502.95 | 502.95 | 491 | 493.35 | 493.35 | -2.35 (-0.47%) | 51,106 |
| 13 Nov 2019 | INR | 492.55 | 504.9 | 492.55 | 495.7 | 495.7 | +0.4 (+0.08%) | 42,950 |
| 11 Nov 2019 | INR | 490.2 | 506 | 490.2 | 495.3 | 495.3 | +2.1 (+0.43%) | 44,584 |
| 8 Nov 2019 | INR | 490.05 | 509.8 | 490.05 | 493.2 | 493.2 | -4.45 (-0.89%) | 32,380 |
| 7 Nov 2019 | INR | 495.5 | 504.8 | 495.5 | 497.65 | 497.65 | +0.55 (+0.11%) | 20,054 |
| 6 Nov 2019 | INR | 494.7 | 503 | 487.85 | 497.1 | 497.1 | +6.45 (+1.31%) | 50,498 |
| 5 Nov 2019 | INR | 502 | 508 | 487.85 | 490.65 | 490.65 | -12.85 (-2.55%) | 36,314 |
| 4 Nov 2019 | INR | 503.7 | 508.5 | 500.9 | 503.5 | 503.5 | +5.65 (+1.13%) | 32,857 |
| 1 Nov 2019 | INR | 493.3 | 503.75 | 493.15 | 497.85 | 497.85 | +8.7 (+1.78%) | 35,988 |
| 31 Oct 2019 | INR | 482 | 497.3 | 482 | 489.15 | 489.15 | +7.65 (+1.59%) | 61,367 |
| 30 Oct 2019 | INR | 480.5 | 485 | 471.05 | 481.5 | 481.5 | +0.3 (+0.06%) | 31,454 |
| 29 Oct 2019 | INR | 469.5 | 490.05 | 461.2 | 481.2 | 481.2 | +12.1 (+2.58%) | 38,943 |
| 27 Oct 2019 | INR | 468.6 | 473 | 466 | 469.1 | 469.1 | +5.4 (+1.16%) | 7,020 |
