| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 395 | 408.8 | 395 | 401.6 | 401.6 | +12.5 (+3.21%) | 133,034 |
| 6 Dec 2019 | INR | 400.4 | 402.7 | 383.8 | 389.1 | 389.1 | -7.6 (-1.92%) | 66,986 |
| 5 Dec 2019 | INR | 402.95 | 404.8 | 395.6 | 396.7 | 396.7 | -4.8 (-1.20%) | 63,956 |
| 4 Dec 2019 | INR | 394 | 404.6 | 390.2 | 401.5 | 401.5 | +5.75 (+1.45%) | 51,933 |
| 3 Dec 2019 | INR | 395 | 400.45 | 393 | 395.75 | 395.75 | +2.1 (+0.53%) | 81,356 |
| 2 Dec 2019 | INR | 393.35 | 399 | 387.05 | 393.65 | 393.65 | -1.35 (-0.34%) | 46,486 |
| 29 Nov 2019 | INR | 398 | 398 | 392 | 395 | 395 | -3.7 (-0.93%) | 51,675 |
| 28 Nov 2019 | INR | 402.9 | 412.2 | 395.65 | 398.7 | 398.7 | +2 (+0.50%) | 569,279 |
| 27 Nov 2019 | INR | 385.15 | 399 | 385.15 | 396.7 | 396.7 | +10.8 (+2.80%) | 103,692 |
| 26 Nov 2019 | INR | 387 | 394.9 | 382 | 385.9 | 385.9 | +1.15 (+0.30%) | 82,999 |
| 25 Nov 2019 | INR | 384.95 | 386.05 | 381.1 | 384.75 | 384.75 | -0.5 (-0.13%) | 40,209 |
| 22 Nov 2019 | INR | 388.3 | 389 | 383 | 385.25 | 385.25 | -3.3 (-0.85%) | 40,003 |
| 21 Nov 2019 | INR | 390.8 | 394.8 | 385.35 | 388.55 | 388.55 | -2.1 (-0.54%) | 53,071 |
| 20 Nov 2019 | INR | 399.9 | 399.9 | 382 | 390.65 | 390.65 | -7.1 (-1.79%) | 98,902 |
| 19 Nov 2019 | INR | 395.95 | 402.9 | 393 | 397.75 | 397.75 | +1.85 (+0.47%) | 53,606 |
| 18 Nov 2019 | INR | 393.7 | 398.25 | 392 | 395.9 | 395.9 | +4.35 (+1.11%) | 49,471 |
| 15 Nov 2019 | INR | 390 | 395.7 | 389 | 391.55 | 391.55 | +2.95 (+0.76%) | 97,364 |
| 14 Nov 2019 | INR | 398.35 | 400 | 386.85 | 388.6 | 388.6 | -11 (-2.75%) | 97,447 |
| 13 Nov 2019 | INR | 400 | 416 | 396.35 | 399.6 | 399.6 | +4 (+1.01%) | 382,566 |
| 11 Nov 2019 | INR | 396.9 | 402.75 | 390.3 | 395.6 | 395.6 | -2.65 (-0.67%) | 48,095 |
| 8 Nov 2019 | INR | 407 | 408.95 | 395 | 398.25 | 398.25 | -1.3 (-0.33%) | 117,016 |
| 7 Nov 2019 | INR | 395.2 | 410 | 386.3 | 399.55 | 399.55 | +5.75 (+1.46%) | 212,132 |
| 6 Nov 2019 | INR | 404 | 404.5 | 392 | 393.8 | 393.8 | -11.05 (-2.73%) | 135,783 |
| 5 Nov 2019 | INR | 432.1 | 435 | 402 | 404.85 | 404.85 | -2.55 (-0.63%) | 559,219 |
| 4 Nov 2019 | INR | 401 | 414.9 | 400.95 | 407.4 | 407.4 | +6.35 (+1.58%) | 77,784 |
| 1 Nov 2019 | INR | 411.8 | 411.8 | 398 | 401.05 | 401.05 | -8.55 (-2.09%) | 73,504 |
| 31 Oct 2019 | INR | 414.8 | 420.6 | 408.75 | 409.6 | 409.6 | +2.8 (+0.69%) | 253,449 |
| 30 Oct 2019 | INR | 415.8 | 423.25 | 404.05 | 406.8 | 406.8 | -8.3 (-2.00%) | 126,917 |
| 29 Oct 2019 | INR | 406 | 423.6 | 404.5 | 415.1 | 415.1 | +9.8 (+2.42%) | 329,989 |
| 27 Oct 2019 | INR | 400 | 414.4 | 399.9 | 405.3 | 405.3 | +8.55 (+2.16%) | 117,011 |
