| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 371.1 | 372.75 | 367.4 | 372.4 | 186.2 | +2.7 (+0.73%) | 260 |
| 9 Dec 2019 | INR | 371 | 373 | 366.05 | 369.7 | 184.85 | +10.15 (+2.82%) | 688 |
| 6 Dec 2019 | INR | 373.2 | 373.2 | 356.7 | 359.55 | 179.775 | -7.35 (-2.00%) | 500 |
| 5 Dec 2019 | INR | 368.6 | 381 | 364.35 | 366.9 | 183.45 | -0.8 (-0.22%) | 1,427 |
| 4 Dec 2019 | INR | 367.7 | 367.7 | 367.7 | 367.7 | 183.85 | -2.05 (-0.55%) | 100 |
| 3 Dec 2019 | INR | 366.9 | 374.85 | 365 | 369.75 | 184.875 | -0.25 (-0.07%) | 979 |
| 2 Dec 2019 | INR | 375.4 | 375.4 | 366 | 370 | 185 | -2.85 (-0.76%) | 1,128 |
| 29 Nov 2019 | INR | 380.7 | 380.7 | 371 | 372.85 | 186.425 | -3.65 (-0.97%) | 559 |
| 28 Nov 2019 | INR | 378.75 | 382 | 373.75 | 376.5 | 188.25 | +0.35 (+0.09%) | 807 |
| 27 Nov 2019 | INR | 377 | 380.9 | 375 | 376.15 | 188.075 | -2.7 (-0.71%) | 395 |
| 26 Nov 2019 | INR | 378.75 | 381.85 | 378.1 | 378.85 | 189.425 | +1.6 (+0.42%) | 273 |
| 25 Nov 2019 | INR | 382.75 | 382.8 | 376.15 | 377.25 | 188.625 | -3.2 (-0.84%) | 548 |
| 22 Nov 2019 | INR | 377.2 | 381.3 | 376.45 | 380.45 | 190.225 | +3.05 (+0.81%) | 482 |
| 21 Nov 2019 | INR | 377.55 | 382.1 | 375.85 | 377.4 | 188.7 | -3.1 (-0.81%) | 373 |
| 20 Nov 2019 | INR | 382.65 | 382.65 | 379 | 380.5 | 190.25 | -2.3 (-0.60%) | 218 |
| 19 Nov 2019 | INR | 380.55 | 385.3 | 378.1 | 382.8 | 191.4 | +0.75 (+0.20%) | 948 |
| 18 Nov 2019 | INR | 381.05 | 384.8 | 379.6 | 382.05 | 191.025 | +1.55 (+0.41%) | 1,344 |
| 15 Nov 2019 | INR | 385.5 | 394 | 376.6 | 380.5 | 190.25 | -3.9 (-1.01%) | 3,685 |
| 14 Nov 2019 | INR | 377 | 398 | 365 | 384.4 | 192.2 | +20.65 (+5.68%) | 14,446 |
| 13 Nov 2019 | INR | 370.75 | 370.75 | 361.75 | 363.75 | 181.875 | -7.55 (-2.03%) | 96 |
| 11 Nov 2019 | INR | 361 | 373.6 | 361 | 371.3 | 185.65 | +0.8 (+0.22%) | 88 |
| 8 Nov 2019 | INR | 372.75 | 372.75 | 368.6 | 370.5 | 185.25 | +0.25 (+0.07%) | 437 |
| 7 Nov 2019 | INR | 372.7 | 373.5 | 368.3 | 370.25 | 185.125 | -3.4 (-0.91%) | 678 |
| 6 Nov 2019 | INR | 369.35 | 376.35 | 366.1 | 373.65 | 186.825 | +2.3 (+0.62%) | 238 |
| 5 Nov 2019 | INR | 377.95 | 377.95 | 370 | 371.35 | 185.675 | -7.95 (-2.10%) | 476 |
| 4 Nov 2019 | INR | 379.1 | 389.35 | 375.8 | 379.3 | 189.65 | +6.1 (+1.63%) | 1,037 |
| 1 Nov 2019 | INR | 369.05 | 374.9 | 369.05 | 373.2 | 186.6 | +8.35 (+2.29%) | 957 |
| 31 Oct 2019 | INR | 362.2 | 369.8 | 361.9 | 364.85 | 182.425 | +0.4 (+0.11%) | 525 |
| 30 Oct 2019 | INR | 365.35 | 365.65 | 362.7 | 364.45 | 182.225 | +0.95 (+0.26%) | 491 |
| 29 Oct 2019 | INR | 361 | 365 | 361 | 363.5 | 181.75 | +4 (+1.11%) | 181 |
