| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 454 | 467.7 | 454 | 459.65 | 459.65 | +3.2 (+0.70%) | 86,755 |
| 10 Dec 2019 | INR | 451.8 | 464 | 448 | 456.45 | 456.45 | +5.95 (+1.32%) | 189,504 |
| 9 Dec 2019 | INR | 478.95 | 489.7 | 447.2 | 450.5 | 450.5 | -26.7 (-5.60%) | 207,260 |
| 6 Dec 2019 | INR | 489 | 491.9 | 474 | 477.2 | 477.2 | -10.1 (-2.07%) | 91,783 |
| 5 Dec 2019 | INR | 505 | 505 | 470 | 487.3 | 487.3 | -16.75 (-3.32%) | 239,367 |
| 4 Dec 2019 | INR | 518 | 518.6 | 502 | 504.05 | 504.05 | -16.3 (-3.13%) | 63,102 |
| 3 Dec 2019 | INR | 520 | 526.45 | 518 | 520.35 | 520.35 | +0.45 (+0.09%) | 47,011 |
| 2 Dec 2019 | INR | 523.2 | 524 | 516.5 | 519.9 | 519.9 | -0.1 (-0.02%) | 103,854 |
| 29 Nov 2019 | INR | 522.65 | 529.6 | 516.35 | 520 | 520 | -5.55 (-1.06%) | 139,783 |
| 28 Nov 2019 | INR | 524.35 | 530.1 | 522 | 525.55 | 525.55 | -1.65 (-0.31%) | 50,240 |
| 27 Nov 2019 | INR | 535 | 537.3 | 524.8 | 527.2 | 527.2 | -7.95 (-1.49%) | 62,890 |
| 26 Nov 2019 | INR | 532.9 | 541.5 | 525.05 | 535.15 | 535.15 | +3.35 (+0.63%) | 128,582 |
| 25 Nov 2019 | INR | 530.45 | 538.4 | 526.4 | 531.8 | 531.8 | +2 (+0.38%) | 72,361 |
| 22 Nov 2019 | INR | 517 | 538 | 517 | 529.8 | 529.8 | +9.3 (+1.79%) | 111,417 |
| 21 Nov 2019 | INR | 530.8 | 533 | 515.55 | 520.5 | 520.5 | -7.6 (-1.44%) | 69,811 |
| 20 Nov 2019 | INR | 545.4 | 551.55 | 525.2 | 528.1 | 528.1 | -15.4 (-2.83%) | 131,435 |
| 19 Nov 2019 | INR | 551.4 | 560 | 540.3 | 543.5 | 543.5 | -11.75 (-2.12%) | 79,383 |
| 18 Nov 2019 | INR | 555 | 565 | 533 | 555.25 | 555.25 | +4.5 (+0.82%) | 139,140 |
| 15 Nov 2019 | INR | 577.05 | 593 | 545 | 550.75 | 550.75 | -16.8 (-2.96%) | 308,471 |
| 14 Nov 2019 | INR | 547.5 | 590 | 528.35 | 567.55 | 567.55 | +22.7 (+4.17%) | 350,188 |
| 13 Nov 2019 | INR | 529 | 550.95 | 517.55 | 544.85 | 544.85 | +14.95 (+2.82%) | 288,449 |
| 11 Nov 2019 | INR | 533 | 543.9 | 525 | 529.9 | 529.9 | +2.95 (+0.56%) | 176,610 |
| 8 Nov 2019 | INR | 514.8 | 533 | 510.5 | 526.95 | 526.95 | +10.2 (+1.97%) | 156,171 |
| 7 Nov 2019 | INR | 510.15 | 536.35 | 510.15 | 516.75 | 516.75 | +6.6 (+1.29%) | 241,280 |
| 6 Nov 2019 | INR | 510 | 515 | 505.3 | 510.15 | 510.15 | -0.4 (-0.08%) | 144,413 |
| 5 Nov 2019 | INR | 496 | 521.75 | 496 | 510.55 | 510.55 | +15.3 (+3.09%) | 404,850 |
| 4 Nov 2019 | INR | 498.5 | 514 | 490.55 | 495.25 | 495.25 | -3.45 (-0.69%) | 206,828 |
| 1 Nov 2019 | INR | 515 | 518 | 493.5 | 498.7 | 498.7 | -20.1 (-3.87%) | 221,104 |
| 31 Oct 2019 | INR | 478.1 | 554 | 476 | 518.8 | 518.8 | +44.75 (+9.44%) | 2,653,346 |
| 30 Oct 2019 | INR | 471.4 | 475.5 | 469.05 | 474.05 | 474.05 | +5.4 (+1.15%) | 170,560 |
