| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 392.9 | 397.7 | 387.25 | 388.6 | 388.6 | -7.5 (-1.89%) | 7,171 |
| 9 Dec 2019 | INR | 395.75 | 402.65 | 391.25 | 396.1 | 396.1 | +0.35 (+0.09%) | 13,009 |
| 6 Dec 2019 | INR | 405.95 | 408.1 | 394.25 | 395.75 | 395.75 | -6.75 (-1.68%) | 13,200 |
| 5 Dec 2019 | INR | 413.05 | 413.45 | 401.1 | 402.5 | 402.5 | -8.15 (-1.98%) | 6,405 |
| 4 Dec 2019 | INR | 408.05 | 429.75 | 407.15 | 410.65 | 410.65 | +1.25 (+0.31%) | 14,110 |
| 3 Dec 2019 | INR | 423.75 | 423.75 | 406 | 409.4 | 409.4 | -9.45 (-2.26%) | 12,940 |
| 2 Dec 2019 | INR | 445 | 454.5 | 411.4 | 418.85 | 418.85 | -23.25 (-5.26%) | 33,414 |
| 29 Nov 2019 | INR | 444 | 461.9 | 427.65 | 442.1 | 442.1 | -6.55 (-1.46%) | 52,967 |
| 28 Nov 2019 | INR | 426.95 | 465 | 414 | 448.65 | 448.65 | +30.45 (+7.28%) | 315,979 |
| 27 Nov 2019 | INR | 363 | 436.7 | 361.7 | 418.2 | 418.2 | +54.25 (+14.91%) | 112,615 |
| 26 Nov 2019 | INR | 377 | 383.35 | 356 | 363.95 | 363.95 | -11.15 (-2.97%) | 36,305 |
| 25 Nov 2019 | INR | 364.4 | 385.7 | 360.7 | 375.1 | 375.1 | +14.4 (+3.99%) | 44,096 |
| 22 Nov 2019 | INR | 352 | 371.4 | 349.85 | 360.7 | 360.7 | +7.75 (+2.20%) | 138,528 |
| 21 Nov 2019 | INR | 352.05 | 358.95 | 349.85 | 352.95 | 352.95 | -0.3 (-0.08%) | 52,497 |
| 20 Nov 2019 | INR | 353.55 | 362 | 348 | 353.25 | 353.25 | +0.45 (+0.13%) | 56,277 |
| 19 Nov 2019 | INR | 354 | 367 | 348 | 352.8 | 352.8 | +1.05 (+0.30%) | 28,396 |
| 18 Nov 2019 | INR | 354.45 | 358.05 | 348.5 | 351.75 | 351.75 | -1.25 (-0.35%) | 20,324 |
| 15 Nov 2019 | INR | 351.5 | 355.2 | 351.5 | 353 | 353 | -0.9 (-0.25%) | 2,914 |
| 14 Nov 2019 | INR | 356.55 | 356.95 | 350.55 | 353.9 | 353.9 | -3.55 (-0.99%) | 3,091 |
| 13 Nov 2019 | INR | 365.5 | 365.5 | 354.1 | 357.45 | 357.45 | -10.3 (-2.80%) | 14,876 |
| 11 Nov 2019 | INR | 372.45 | 374.6 | 355.6 | 367.75 | 367.75 | -4.3 (-1.16%) | 4,703 |
| 8 Nov 2019 | INR | 360 | 379.2 | 360 | 372.05 | 372.05 | +0.05 (+0.01%) | 20,789 |
| 7 Nov 2019 | INR | 360.05 | 377 | 356.45 | 372 | 372 | +12.45 (+3.46%) | 56,733 |
| 6 Nov 2019 | INR | 362.1 | 364.55 | 358 | 359.55 | 359.55 | +0.9 (+0.25%) | 22,793 |
| 5 Nov 2019 | INR | 374.55 | 378.8 | 356.5 | 358.65 | 358.65 | -9.6 (-2.61%) | 23,414 |
| 4 Nov 2019 | INR | 363.55 | 374 | 353.8 | 368.25 | 368.25 | +9.5 (+2.65%) | 28,642 |
| 1 Nov 2019 | INR | 356.55 | 364 | 352.95 | 358.75 | 358.75 | +6.35 (+1.80%) | 13,332 |
| 31 Oct 2019 | INR | 355.9 | 357.4 | 348 | 352.4 | 352.4 | -3.5 (-0.98%) | 21,924 |
| 30 Oct 2019 | INR | 357.9 | 357.9 | 350.1 | 355.9 | 355.9 | +1 (+0.28%) | 27,050 |
| 29 Oct 2019 | INR | 357.9 | 367.5 | 352 | 354.9 | 354.9 | +0.1 (+0.03%) | 22,965 |
