| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 400 | 400 | 384.05 | 390.7 | 390.7 | -7.4 (-1.86%) | 108,973 |
| 6 Dec 2019 | INR | 408.6 | 408.6 | 391.3 | 398.1 | 398.1 | -6.95 (-1.72%) | 168,649 |
| 5 Dec 2019 | INR | 409.45 | 411.45 | 400 | 405.05 | 405.05 | -4.4 (-1.07%) | 110,052 |
| 4 Dec 2019 | INR | 398.9 | 414.9 | 392.35 | 409.45 | 409.45 | +9.5 (+2.38%) | 130,560 |
| 3 Dec 2019 | INR | 396 | 403 | 386.1 | 399.95 | 399.95 | +6.45 (+1.64%) | 100,928 |
| 2 Dec 2019 | INR | 388.1 | 396.8 | 385.25 | 393.5 | 393.5 | +3.1 (+0.79%) | 122,253 |
| 29 Nov 2019 | INR | 381 | 394 | 377.3 | 390.4 | 390.4 | +12.3 (+3.25%) | 126,623 |
| 28 Nov 2019 | INR | 368.9 | 381 | 368.9 | 378.1 | 378.1 | +11.85 (+3.24%) | 131,450 |
| 27 Nov 2019 | INR | 365 | 371.95 | 361.25 | 366.25 | 366.25 | +0.95 (+0.26%) | 131,847 |
| 26 Nov 2019 | INR | 376.35 | 376.95 | 357.65 | 365.3 | 365.3 | -11.05 (-2.94%) | 163,347 |
| 25 Nov 2019 | INR | 375.3 | 379 | 368.1 | 376.35 | 376.35 | +1 (+0.27%) | 146,631 |
| 22 Nov 2019 | INR | 379.4 | 381.05 | 371.55 | 375.35 | 375.35 | -4.9 (-1.29%) | 101,617 |
| 21 Nov 2019 | INR | 387.95 | 388.45 | 376 | 380.25 | 380.25 | -5.25 (-1.36%) | 111,495 |
| 20 Nov 2019 | INR | 390.15 | 391.15 | 382.55 | 385.5 | 385.5 | -4.65 (-1.19%) | 105,680 |
| 19 Nov 2019 | INR | 388 | 403 | 382.55 | 390.15 | 390.15 | +2.05 (+0.53%) | 167,664 |
| 18 Nov 2019 | INR | 404.9 | 404.9 | 384 | 388.1 | 388.1 | -10.75 (-2.70%) | 102,164 |
| 15 Nov 2019 | INR | 403.45 | 407.1 | 392.2 | 398.85 | 398.85 | -8.35 (-2.05%) | 98,649 |
| 14 Nov 2019 | INR | 410.85 | 414 | 401.45 | 407.2 | 407.2 | -8.35 (-2.01%) | 99,656 |
| 13 Nov 2019 | INR | 433 | 437.45 | 407.4 | 415.55 | 415.55 | -21.8 (-4.98%) | 171,136 |
| 11 Nov 2019 | INR | 430.25 | 439.9 | 430 | 437.35 | 437.35 | +3.85 (+0.89%) | 104,253 |
| 8 Nov 2019 | INR | 432 | 443.95 | 428.1 | 433.5 | 433.5 | -0.55 (-0.13%) | 99,495 |
| 7 Nov 2019 | INR | 440.1 | 445.8 | 430.55 | 434.05 | 434.05 | -6.25 (-1.42%) | 320,120 |
| 6 Nov 2019 | INR | 439.95 | 451.35 | 435 | 440.3 | 440.3 | +4 (+0.92%) | 144,793 |
| 5 Nov 2019 | INR | 431 | 437.95 | 425 | 436.3 | 436.3 | +5.75 (+1.34%) | 105,036 |
| 4 Nov 2019 | INR | 425.5 | 433 | 423.4 | 430.55 | 430.55 | +7.45 (+1.76%) | 101,528 |
| 1 Nov 2019 | INR | 420.95 | 434 | 418.15 | 423.1 | 423.1 | +7.75 (+1.87%) | 103,276 |
| 31 Oct 2019 | INR | 418 | 426.9 | 411.45 | 415.35 | 415.35 | +2.8 (+0.68%) | 93,377 |
| 30 Oct 2019 | INR | 415 | 417 | 404 | 412.55 | 412.55 | -2.6 (-0.63%) | 108,195 |
| 29 Oct 2019 | INR | 414 | 422.4 | 410 | 415.15 | 415.15 | -2.55 (-0.61%) | 104,422 |
| 27 Oct 2019 | INR | 419.1 | 421.65 | 415.75 | 417.7 | 417.7 | +0.15 (+0.04%) | 39,304 |
