| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 430 | 433.99 | 426.11 | 430.96 | 430.96 | +4.25 (+1.00%) | 769 |
| 6 Dec 2019 | INR | 433.99 | 439 | 425 | 426.71 | 426.71 | -6.89 (-1.59%) | 580 |
| 5 Dec 2019 | INR | 431.99 | 434.9 | 431.57 | 433.6 | 433.6 | +3.05 (+0.71%) | 443 |
| 4 Dec 2019 | INR | 425.7 | 433.99 | 425.7 | 430.55 | 430.55 | +3.04 (+0.71%) | 35,945 |
| 3 Dec 2019 | INR | 431.99 | 432.75 | 427 | 427.51 | 427.51 | -3.85 (-0.89%) | 546 |
| 2 Dec 2019 | INR | 437 | 437 | 429 | 431.36 | 431.36 | +0.39 (+0.09%) | 74,092 |
| 29 Nov 2019 | INR | 437.95 | 437.95 | 428.71 | 430.97 | 430.97 | -2.99 (-0.69%) | 643 |
| 28 Nov 2019 | INR | 432.6 | 435 | 432.59 | 433.96 | 433.96 | -0.04 (-0.01%) | 1,695 |
| 27 Nov 2019 | INR | 424.05 | 439.9 | 424.05 | 434 | 434 | +2.24 (+0.52%) | 667 |
| 26 Nov 2019 | INR | 429.95 | 435 | 428.5 | 431.76 | 431.76 | +3.85 (+0.90%) | 781 |
| 25 Nov 2019 | INR | 430 | 431 | 426.51 | 427.91 | 427.91 | +4.9 (+1.16%) | 1,551 |
| 22 Nov 2019 | INR | 428.39 | 428.4 | 423.01 | 423.01 | 423.01 | -5.49 (-1.28%) | 140 |
| 21 Nov 2019 | INR | 423 | 429.3 | 423 | 428.5 | 428.5 | -0.9 (-0.21%) | 161 |
| 20 Nov 2019 | INR | 429.5 | 429.5 | 426.55 | 429.4 | 429.4 | +2.55 (+0.60%) | 133 |
| 19 Nov 2019 | INR | 429.99 | 429.99 | 423.51 | 426.85 | 426.85 | +0.04 (+0.01%) | 137 |
| 18 Nov 2019 | INR | 429.5 | 429.5 | 420.5 | 426.81 | 426.81 | -1.3 (-0.30%) | 403 |
| 15 Nov 2019 | INR | 429 | 429 | 427.5 | 428.11 | 428.11 | +1.77 (+0.42%) | 153 |
| 14 Nov 2019 | INR | 424.27 | 426.4 | 422.15 | 426.34 | 426.34 | +2.08 (+0.49%) | 521 |
| 13 Nov 2019 | INR | 425 | 428.5 | 424 | 424.26 | 424.26 | -0.73 (-0.17%) | 185 |
| 11 Nov 2019 | INR | 429 | 429 | 422 | 424.99 | 424.99 | +0.8 (+0.19%) | 1,048 |
| 8 Nov 2019 | INR | 429 | 429 | 424 | 424.19 | 424.19 | -4.81 (-1.12%) | 348 |
| 7 Nov 2019 | INR | 420 | 429.49 | 420 | 429 | 429 | +4 (+0.94%) | 212 |
| 6 Nov 2019 | INR | 426 | 429.49 | 421 | 425 | 425 | -2 (-0.47%) | 313 |
| 5 Nov 2019 | INR | 427.95 | 427.95 | 423.01 | 427 | 427 | +2.1 (+0.49%) | 102 |
| 4 Nov 2019 | INR | 421 | 429.85 | 418.5 | 424.9 | 424.9 | +3.9 (+0.93%) | 2,615 |
| 1 Nov 2019 | INR | 429 | 429.9 | 421 | 421 | 421 | 0.0 (0.0%) | 251 |
| 31 Oct 2019 | INR | 420 | 429.99 | 417.1 | 421 | 421 | -3.78 (-0.89%) | 1,366 |
| 30 Oct 2019 | INR | 413.7 | 429 | 410 | 424.78 | 424.78 | +7.23 (+1.73%) | 1,278 |
| 29 Oct 2019 | INR | 424.7 | 425 | 413.7 | 417.55 | 417.55 | +2.7 (+0.65%) | 348 |
| 25 Oct 2019 | INR | 410 | 415.8 | 405.05 | 414.85 | 414.85 | +9.57 (+2.36%) | 276 |
