| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 411.2 | 419.95 | 410 | 410.35 | 410.35 | -0.65 (-0.16%) | 37,310 |
| 10 Dec 2019 | INR | 414.65 | 416.9 | 410 | 411 | 411 | -3.65 (-0.88%) | 10,707 |
| 9 Dec 2019 | INR | 418.5 | 428.95 | 413 | 414.65 | 414.65 | -3.45 (-0.83%) | 53,094 |
| 6 Dec 2019 | INR | 421 | 427.3 | 414 | 418.1 | 418.1 | -3.8 (-0.90%) | 6,065 |
| 5 Dec 2019 | INR | 426.1 | 429.8 | 421 | 421.9 | 421.9 | -3.9 (-0.92%) | 6,512 |
| 4 Dec 2019 | INR | 431.05 | 431.05 | 425 | 425.8 | 425.8 | -5.25 (-1.22%) | 10,253 |
| 3 Dec 2019 | INR | 436.8 | 441.7 | 430.25 | 431.05 | 431.05 | -4.1 (-0.94%) | 8,450 |
| 2 Dec 2019 | INR | 440.05 | 449.4 | 435 | 435.15 | 435.15 | -9.3 (-2.09%) | 16,231 |
| 29 Nov 2019 | INR | 450.8 | 456.95 | 440 | 444.45 | 444.45 | -4.25 (-0.95%) | 260,313 |
| 28 Nov 2019 | INR | 454.55 | 459.65 | 447 | 448.7 | 448.7 | -6.85 (-1.50%) | 10,215 |
| 27 Nov 2019 | INR | 448 | 467.4 | 448 | 455.55 | 455.55 | +4.55 (+1.01%) | 11,975 |
| 26 Nov 2019 | INR | 459.9 | 468.85 | 446.1 | 451 | 451 | -9.7 (-2.11%) | 29,430 |
| 25 Nov 2019 | INR | 447 | 469.5 | 445.35 | 460.7 | 460.7 | +13.1 (+2.93%) | 26,698 |
| 22 Nov 2019 | INR | 440.95 | 452.2 | 434.15 | 447.6 | 447.6 | +7.8 (+1.77%) | 19,917 |
| 21 Nov 2019 | INR | 438 | 443.2 | 436.55 | 439.8 | 439.8 | +2.3 (+0.53%) | 6,525 |
| 20 Nov 2019 | INR | 442.85 | 451.05 | 435 | 437.5 | 437.5 | -5.35 (-1.21%) | 13,292 |
| 19 Nov 2019 | INR | 446 | 453 | 436 | 442.85 | 442.85 | +4.3 (+0.98%) | 16,458 |
| 18 Nov 2019 | INR | 449.2 | 449.9 | 437 | 438.55 | 438.55 | -9.35 (-2.09%) | 22,332 |
| 15 Nov 2019 | INR | 455 | 456 | 445 | 447.9 | 447.9 | -0.55 (-0.12%) | 17,624 |
| 14 Nov 2019 | INR | 450 | 459 | 446 | 448.45 | 448.45 | -1.4 (-0.31%) | 22,256 |
| 13 Nov 2019 | INR | 471 | 471 | 445.1 | 449.85 | 449.85 | -29.9 (-6.23%) | 45,122 |
| 11 Nov 2019 | INR | 481.95 | 487 | 477 | 479.75 | 479.75 | +0.2 (+0.04%) | 11,954 |
| 8 Nov 2019 | INR | 474.9 | 484.9 | 462 | 479.55 | 479.55 | +8.7 (+1.85%) | 17,560 |
| 7 Nov 2019 | INR | 485.5 | 488.35 | 465.2 | 470.85 | 470.85 | -15.95 (-3.28%) | 11,476 |
| 6 Nov 2019 | INR | 485 | 492.95 | 484.9 | 486.8 | 486.8 | +1.8 (+0.37%) | 6,543 |
| 5 Nov 2019 | INR | 478.65 | 495 | 478.65 | 485 | 485 | +6.8 (+1.42%) | 156,033 |
| 4 Nov 2019 | INR | 484.65 | 486.35 | 476.3 | 478.2 | 478.2 | -4.75 (-0.98%) | 11,083 |
| 1 Nov 2019 | INR | 493 | 495.85 | 480 | 482.95 | 482.95 | -9.25 (-1.88%) | 6,376 |
| 31 Oct 2019 | INR | 499 | 504.35 | 486.55 | 492.2 | 492.2 | -6.7 (-1.34%) | 16,792 |
| 30 Oct 2019 | INR | 497.7 | 508.1 | 490.05 | 498.9 | 498.9 | +6.35 (+1.29%) | 27,018 |
