| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | INR | 283.95 | 292.05 | 269 | 284.85 | 284.85 | +6.5 (+2.34%) | 197,527 |
| 11 Dec 2019 | INR | 266.55 | 284.4 | 266.55 | 278.35 | 278.35 | +5.9 (+2.17%) | 156,694 |
| 10 Dec 2019 | INR | 286 | 300.95 | 272.45 | 272.45 | 272.45 | -14.3 (-4.99%) | 631,435 |
| 9 Dec 2019 | INR | 286.75 | 286.75 | 272 | 286.75 | 286.75 | +13.65 (+5.00%) | 226,823 |
| 6 Dec 2019 | INR | 273.1 | 273.1 | 273.1 | 273.1 | 273.1 | +13 (+5.00%) | 12,593 |
| 5 Dec 2019 | INR | 250.2 | 260.1 | 250.2 | 260.1 | 260.1 | +12.35 (+4.98%) | 149,665 |
| 4 Dec 2019 | INR | 264.4 | 264.4 | 245 | 247.75 | 247.75 | -8.25 (-3.22%) | 471,617 |
| 3 Dec 2019 | INR | 280.05 | 284.5 | 254.1 | 256 | 256 | -25.7 (-9.12%) | 471,422 |
| 2 Dec 2019 | INR | 305.25 | 305.25 | 279 | 281.7 | 281.7 | -23.55 (-7.71%) | 447,625 |
| 29 Nov 2019 | INR | 323 | 324 | 302.5 | 305.25 | 305.25 | -19.7 (-6.06%) | 298,432 |
| 28 Nov 2019 | INR | 331.5 | 336 | 320 | 324.95 | 324.95 | -6.45 (-1.95%) | 142,372 |
| 27 Nov 2019 | INR | 334.9 | 340 | 325 | 331.4 | 331.4 | -3.4 (-1.02%) | 286,018 |
| 26 Nov 2019 | INR | 360 | 360 | 331.15 | 334.8 | 334.8 | -14.5 (-4.15%) | 698,134 |
| 25 Nov 2019 | INR | 338 | 360 | 337 | 349.3 | 349.3 | +16.65 (+5.01%) | 1,643,164 |
| 22 Nov 2019 | INR | 339 | 345 | 321.05 | 332.65 | 332.65 | +18.55 (+5.91%) | 1,767,005 |
| 21 Nov 2019 | INR | 292.4 | 314.1 | 292.4 | 314.1 | 314.1 | +28.55 (+10.00%) | 808,386 |
| 20 Nov 2019 | INR | 259.7 | 313 | 259.7 | 285.55 | 285.55 | -3 (-1.04%) | 2,913,650 |
| 19 Nov 2019 | INR | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | -32.05 (-10.00%) | 148,246 |
| 18 Nov 2019 | INR | 320.6 | 320.6 | 320.6 | 320.6 | 320.6 | -80.1 (-19.99%) | 368,258 |
| 15 Nov 2019 | INR | 459.95 | 459.95 | 400.7 | 400.7 | 400.7 | -100.15 (-20.00%) | 123,908 |
| 14 Nov 2019 | INR | 524.6 | 524.6 | 492.15 | 500.85 | 500.85 | -21.65 (-4.14%) | 123,497 |
| 13 Nov 2019 | INR | 526 | 541.45 | 518 | 522.5 | 522.5 | -11.35 (-2.13%) | 447,853 |
| 11 Nov 2019 | INR | 543.3 | 550 | 527 | 533.85 | 533.85 | -11 (-2.02%) | 65,304 |
| 8 Nov 2019 | INR | 563 | 564 | 541.5 | 544.85 | 544.85 | -14.85 (-2.65%) | 98,872 |
| 7 Nov 2019 | INR | 555.1 | 565 | 551.15 | 559.7 | 559.7 | +1.35 (+0.24%) | 28,772 |
| 6 Nov 2019 | INR | 555.5 | 559.95 | 548 | 558.35 | 558.35 | +1.6 (+0.29%) | 32,251 |
| 5 Nov 2019 | INR | 560 | 560 | 553.1 | 556.75 | 556.75 | -2.75 (-0.49%) | 37,834 |
| 4 Nov 2019 | INR | 570.55 | 575 | 558 | 559.5 | 559.5 | -11.05 (-1.94%) | 63,225 |
| 1 Nov 2019 | INR | 582 | 587.75 | 567 | 570.55 | 570.55 | -14.4 (-2.46%) | 155,219 |
| 31 Oct 2019 | INR | 594 | 594.95 | 582.15 | 584.95 | 584.95 | -8.5 (-1.43%) | 73,523 |
