| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 445.3 | 464.7 | 445.3 | 461.4 | 461.4 | +9.3 (+2.06%) | 6,580 |
| 6 Dec 2019 | INR | 458 | 460.05 | 450 | 452.1 | 452.1 | -3.75 (-0.82%) | 1,687 |
| 5 Dec 2019 | INR | 458.15 | 464 | 438.3 | 455.85 | 455.85 | -0.9 (-0.20%) | 10,265 |
| 4 Dec 2019 | INR | 455.95 | 459.9 | 438 | 456.75 | 456.75 | +7.1 (+1.58%) | 7,623 |
| 3 Dec 2019 | INR | 455 | 457 | 442.35 | 449.65 | 449.65 | +1.6 (+0.36%) | 3,166 |
| 2 Dec 2019 | INR | 459.75 | 459.8 | 437 | 448.05 | 448.05 | +0.55 (+0.12%) | 2,729 |
| 29 Nov 2019 | INR | 436.45 | 449.9 | 435 | 447.5 | 447.5 | +5.65 (+1.28%) | 2,000 |
| 28 Nov 2019 | INR | 435.55 | 470 | 432.05 | 441.85 | 441.85 | -3.5 (-0.79%) | 12,943 |
| 27 Nov 2019 | INR | 437.8 | 448.8 | 429.95 | 445.35 | 445.35 | +15.7 (+3.65%) | 12,653 |
| 26 Nov 2019 | INR | 440 | 452.35 | 421.05 | 429.65 | 429.65 | -17.7 (-3.96%) | 7,533 |
| 25 Nov 2019 | INR | 440.05 | 455.95 | 440.05 | 447.35 | 447.35 | +2.4 (+0.54%) | 8,953 |
| 22 Nov 2019 | INR | 455.05 | 461.9 | 442.4 | 444.95 | 444.95 | -15 (-3.26%) | 15,463 |
| 21 Nov 2019 | INR | 473.4 | 478.85 | 457.05 | 459.95 | 459.95 | -13.45 (-2.84%) | 6,214 |
| 20 Nov 2019 | INR | 491.05 | 491.2 | 472.2 | 473.4 | 473.4 | -16.55 (-3.38%) | 7,478 |
| 19 Nov 2019 | INR | 484 | 494.9 | 475.05 | 489.95 | 489.95 | +12.25 (+2.56%) | 13,974 |
| 18 Nov 2019 | INR | 487.95 | 492 | 475.75 | 477.7 | 477.7 | +1.95 (+0.41%) | 14,981 |
| 15 Nov 2019 | INR | 494.95 | 503 | 473.45 | 475.75 | 475.75 | -2.05 (-0.43%) | 14,814 |
| 14 Nov 2019 | INR | 492.35 | 492.4 | 473.35 | 477.8 | 477.8 | -10.85 (-2.22%) | 7,919 |
| 13 Nov 2019 | INR | 472 | 490 | 472 | 488.65 | 488.65 | +12.7 (+2.67%) | 12,338 |
| 11 Nov 2019 | INR | 499.7 | 499.7 | 472.4 | 475.95 | 475.95 | -10.4 (-2.14%) | 13,196 |
| 8 Nov 2019 | INR | 499.85 | 499.9 | 485.05 | 486.35 | 486.35 | -7.55 (-1.53%) | 9,541 |
| 7 Nov 2019 | INR | 492.95 | 498 | 475.85 | 493.9 | 493.9 | +12.35 (+2.56%) | 11,224 |
| 6 Nov 2019 | INR | 480.05 | 492.85 | 471.55 | 481.55 | 481.55 | -1.55 (-0.32%) | 11,620 |
| 5 Nov 2019 | INR | 495 | 495 | 482 | 483.1 | 483.1 | -0.85 (-0.18%) | 2,815 |
| 4 Nov 2019 | INR | 497.95 | 497.95 | 482.55 | 483.95 | 483.95 | -7.15 (-1.46%) | 6,075 |
| 1 Nov 2019 | INR | 490.15 | 499.8 | 490.1 | 491.1 | 491.1 | -3.25 (-0.66%) | 7,988 |
| 31 Oct 2019 | INR | 482.15 | 503.05 | 477.1 | 494.35 | 494.35 | +12.05 (+2.50%) | 26,416 |
| 30 Oct 2019 | INR | 481 | 490 | 480.45 | 482.3 | 482.3 | +1.9 (+0.40%) | 6,213 |
| 29 Oct 2019 | INR | 499 | 506.05 | 479.55 | 480.4 | 480.4 | -15 (-3.03%) | 22,294 |
| 27 Oct 2019 | INR | 487 | 497.8 | 480.25 | 495.4 | 495.4 | +13.65 (+2.83%) | 8,633 |
