| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 497.95 | 507.7 | 484.95 | 490.3 | 490.3 | -1.35 (-0.27%) | 16,693 |
| 6 Dec 2019 | INR | 492.6 | 498.75 | 489.1 | 491.65 | 491.65 | -4 (-0.81%) | 9,009 |
| 5 Dec 2019 | INR | 502.9 | 505 | 491.2 | 495.65 | 495.65 | -0.75 (-0.15%) | 9,738 |
| 4 Dec 2019 | INR | 497.05 | 507.7 | 490.8 | 496.4 | 496.4 | -1.95 (-0.39%) | 12,474 |
| 3 Dec 2019 | INR | 509 | 516.95 | 497 | 498.35 | 498.35 | -9.1 (-1.79%) | 10,247 |
| 2 Dec 2019 | INR | 515 | 523.55 | 501.6 | 507.45 | 507.45 | -0.95 (-0.19%) | 16,320 |
| 29 Nov 2019 | INR | 509 | 519.9 | 505.2 | 508.4 | 508.4 | +1 (+0.20%) | 18,813 |
| 28 Nov 2019 | INR | 501.2 | 520 | 494 | 507.4 | 507.4 | +4.5 (+0.89%) | 41,306 |
| 27 Nov 2019 | INR | 496 | 524 | 492 | 502.9 | 502.9 | +8.75 (+1.77%) | 51,058 |
| 26 Nov 2019 | INR | 506 | 506 | 493.3 | 494.15 | 494.15 | -4.25 (-0.85%) | 7,984 |
| 25 Nov 2019 | INR | 503 | 510.5 | 495.2 | 498.4 | 498.4 | -3.4 (-0.68%) | 18,937 |
| 22 Nov 2019 | INR | 492.45 | 508.9 | 487.05 | 501.8 | 501.8 | +10.75 (+2.19%) | 16,812 |
| 21 Nov 2019 | INR | 496.3 | 501 | 487.05 | 491.05 | 491.05 | -0.25 (-0.05%) | 18,204 |
| 20 Nov 2019 | INR | 496 | 503.8 | 486.25 | 491.3 | 491.3 | -0.25 (-0.05%) | 21,556 |
| 19 Nov 2019 | INR | 498 | 502.95 | 488.25 | 491.55 | 491.55 | -6.6 (-1.32%) | 6,146 |
| 18 Nov 2019 | INR | 497 | 508.25 | 497 | 498.15 | 498.15 | -3.8 (-0.76%) | 6,058 |
| 15 Nov 2019 | INR | 497 | 514 | 495.95 | 501.95 | 501.95 | +11.7 (+2.39%) | 16,773 |
| 14 Nov 2019 | INR | 492 | 498.95 | 486.5 | 490.25 | 490.25 | -5.5 (-1.11%) | 7,676 |
| 13 Nov 2019 | INR | 503.8 | 511.5 | 493.3 | 495.75 | 495.75 | -8.05 (-1.60%) | 11,005 |
| 11 Nov 2019 | INR | 513 | 518.8 | 495.2 | 503.8 | 503.8 | -7.6 (-1.49%) | 11,357 |
| 8 Nov 2019 | INR | 512.55 | 517.95 | 510 | 511.4 | 511.4 | -1.15 (-0.22%) | 7,306 |
| 7 Nov 2019 | INR | 509.6 | 518.95 | 508.2 | 512.55 | 512.55 | -1.7 (-0.33%) | 6,635 |
| 6 Nov 2019 | INR | 508.6 | 518.9 | 507.9 | 514.25 | 514.25 | 0.0 (0.0%) | 5,352 |
| 5 Nov 2019 | INR | 513 | 525 | 502.3 | 514.25 | 514.25 | -0.15 (-0.03%) | 9,762 |
| 4 Nov 2019 | INR | 521.3 | 529.95 | 512 | 514.4 | 514.4 | -4.35 (-0.84%) | 9,261 |
| 1 Nov 2019 | INR | 535 | 535 | 516 | 518.75 | 518.75 | -9 (-1.71%) | 11,277 |
| 31 Oct 2019 | INR | 523.7 | 535 | 515 | 527.75 | 527.75 | +11 (+2.13%) | 22,245 |
| 30 Oct 2019 | INR | 510 | 534 | 498 | 516.75 | 516.75 | +12.6 (+2.50%) | 22,309 |
| 29 Oct 2019 | INR | 510.2 | 517.8 | 500 | 504.15 | 504.15 | +3.85 (+0.77%) | 10,717 |
| 27 Oct 2019 | INR | 516 | 516 | 483 | 500.3 | 500.3 | +0.95 (+0.19%) | 4,607 |
