| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | INR | 406.05 | 414 | 406.05 | 412.25 | 412.25 | +2.25 (+0.55%) | 311 |
| 11 Dec 2019 | INR | 408.1 | 421.95 | 408.1 | 410 | 410 | -3.9 (-0.94%) | 32,234 |
| 10 Dec 2019 | INR | 413.05 | 421 | 406.05 | 413.9 | 413.9 | -3.15 (-0.76%) | 23,544 |
| 9 Dec 2019 | INR | 437 | 437 | 410.35 | 417.05 | 417.05 | -6.7 (-1.58%) | 1,620 |
| 6 Dec 2019 | INR | 424 | 427 | 417 | 423.75 | 423.75 | +2.9 (+0.69%) | 1,258 |
| 5 Dec 2019 | INR | 398.05 | 448 | 398.05 | 420.85 | 420.85 | +11.7 (+2.86%) | 1,003 |
| 4 Dec 2019 | INR | 405 | 411.05 | 403.05 | 409.15 | 409.15 | +6.3 (+1.56%) | 220 |
| 3 Dec 2019 | INR | 395.2 | 415 | 395.2 | 402.85 | 402.85 | -1.65 (-0.41%) | 21,314 |
| 2 Dec 2019 | INR | 410.95 | 411 | 399 | 404.5 | 404.5 | +1.95 (+0.48%) | 536 |
| 29 Nov 2019 | INR | 401 | 410 | 398.05 | 402.55 | 402.55 | +5.8 (+1.46%) | 1,347 |
| 28 Nov 2019 | INR | 431 | 431 | 395 | 396.75 | 396.75 | -15.95 (-3.86%) | 6,208 |
| 27 Nov 2019 | INR | 445.95 | 445.95 | 405 | 412.7 | 412.7 | -23.15 (-5.31%) | 4,207 |
| 26 Nov 2019 | INR | 435.5 | 448 | 435.05 | 435.85 | 435.85 | -1 (-0.23%) | 12,905 |
| 25 Nov 2019 | INR | 431 | 454.9 | 431 | 436.85 | 436.85 | -4.35 (-0.99%) | 762 |
| 22 Nov 2019 | INR | 445 | 457.05 | 431.55 | 441.2 | 441.2 | -10.15 (-2.25%) | 890 |
| 21 Nov 2019 | INR | 460 | 460 | 451.3 | 451.35 | 451.35 | -1.65 (-0.36%) | 1,243 |
| 20 Nov 2019 | INR | 464.95 | 464.95 | 453 | 453 | 453 | +0.4 (+0.09%) | 5,925 |
| 19 Nov 2019 | INR | 452 | 479 | 448.5 | 452.6 | 452.6 | -5.95 (-1.30%) | 3,550 |
| 18 Nov 2019 | INR | 480 | 480 | 458.05 | 458.55 | 458.55 | +0.5 (+0.11%) | 1,209 |
| 15 Nov 2019 | INR | 484 | 484 | 450 | 458.05 | 458.05 | -10.3 (-2.20%) | 453 |
| 14 Nov 2019 | INR | 446.05 | 471.75 | 446.05 | 468.35 | 468.35 | +12.1 (+2.65%) | 21,112 |
| 13 Nov 2019 | INR | 470.85 | 472.05 | 453 | 456.25 | 456.25 | -1.45 (-0.32%) | 1,060 |
| 11 Nov 2019 | INR | 441.8 | 462 | 441.8 | 457.7 | 457.7 | +15.9 (+3.60%) | 1,110 |
| 8 Nov 2019 | INR | 442 | 456.95 | 441 | 441.8 | 441.8 | -3.05 (-0.69%) | 2,056 |
| 7 Nov 2019 | INR | 450 | 462 | 444 | 444.85 | 444.85 | -4.1 (-0.91%) | 2,027 |
| 6 Nov 2019 | INR | 460 | 460 | 445.2 | 448.95 | 448.95 | -1.95 (-0.43%) | 1,801 |
| 5 Nov 2019 | INR | 452.65 | 460 | 450 | 450.9 | 450.9 | -5.1 (-1.12%) | 811 |
| 4 Nov 2019 | INR | 451.5 | 466 | 451.5 | 456 | 456 | -3.05 (-0.66%) | 686 |
| 1 Nov 2019 | INR | 455 | 471.65 | 449 | 459.05 | 459.05 | -3.1 (-0.67%) | 2,155 |
| 31 Oct 2019 | INR | 456 | 468.5 | 450.15 | 462.15 | 462.15 | +4.05 (+0.88%) | 3,174 |
