| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 300.6 | 302 | 294.6 | 300 | 300 | +2.85 (+0.96%) | 3,760 |
| 9 Dec 2019 | INR | 295.95 | 302.65 | 294.2 | 297.15 | 297.15 | +0.45 (+0.15%) | 2,432 |
| 6 Dec 2019 | INR | 305 | 305 | 295.5 | 296.7 | 296.7 | -8.2 (-2.69%) | 7,973 |
| 5 Dec 2019 | INR | 315 | 316.6 | 304 | 304.9 | 304.9 | -5.7 (-1.84%) | 3,951 |
| 4 Dec 2019 | INR | 312.3 | 312.3 | 305.1 | 310.6 | 310.6 | -1.4 (-0.45%) | 6,878 |
| 3 Dec 2019 | INR | 307.15 | 319.1 | 304 | 312 | 312 | +7.7 (+2.53%) | 8,344 |
| 2 Dec 2019 | INR | 314 | 319.65 | 299 | 304.3 | 304.3 | -16.4 (-5.11%) | 4,625 |
| 29 Nov 2019 | INR | 320.5 | 325 | 318.6 | 320.7 | 320.7 | +2.75 (+0.86%) | 6,722 |
| 28 Nov 2019 | INR | 312.95 | 321.95 | 312.95 | 317.95 | 317.95 | -1.4 (-0.44%) | 45,607 |
| 27 Nov 2019 | INR | 310 | 322 | 308.7 | 319.35 | 319.35 | +5.65 (+1.80%) | 31,076 |
| 26 Nov 2019 | INR | 310 | 314.45 | 303.6 | 313.7 | 313.7 | +7.3 (+2.38%) | 38,343 |
| 25 Nov 2019 | INR | 300 | 309.95 | 297.2 | 306.4 | 306.4 | +7.75 (+2.60%) | 8,354 |
| 22 Nov 2019 | INR | 295.8 | 299.8 | 294.2 | 298.65 | 298.65 | +0.55 (+0.18%) | 6,861 |
| 21 Nov 2019 | INR | 307.55 | 308.6 | 295.95 | 298.1 | 298.1 | -1.15 (-0.38%) | 7,531 |
| 20 Nov 2019 | INR | 296 | 300.75 | 295 | 299.25 | 299.25 | +2.95 (+1.00%) | 6,087 |
| 19 Nov 2019 | INR | 295 | 297 | 294 | 296.3 | 296.3 | -3.4 (-1.13%) | 2,798 |
| 18 Nov 2019 | INR | 304.45 | 304.45 | 297 | 299.7 | 299.7 | -2.35 (-0.78%) | 4,181 |
| 15 Nov 2019 | INR | 300.05 | 303 | 299 | 302.05 | 302.05 | +0.05 (+0.02%) | 4,359 |
| 14 Nov 2019 | INR | 302.65 | 304.8 | 297.95 | 302 | 302 | -1.4 (-0.46%) | 2,768 |
| 13 Nov 2019 | INR | 302 | 306 | 296.35 | 303.4 | 303.4 | -0.75 (-0.25%) | 2,074 |
| 11 Nov 2019 | INR | 300 | 305 | 299.05 | 304.15 | 304.15 | +5.6 (+1.88%) | 9,173 |
| 8 Nov 2019 | INR | 292.65 | 308.7 | 291.35 | 298.55 | 298.55 | +2.6 (+0.88%) | 21,457 |
| 7 Nov 2019 | INR | 291.35 | 298 | 287 | 295.95 | 295.95 | +3.5 (+1.20%) | 5,046 |
| 6 Nov 2019 | INR | 293 | 293.85 | 290.15 | 292.45 | 292.45 | +0.45 (+0.15%) | 2,823 |
| 5 Nov 2019 | INR | 298 | 298.95 | 291.3 | 292 | 292 | -0.35 (-0.12%) | 10,745 |
| 4 Nov 2019 | INR | 296.45 | 298.4 | 290 | 292.35 | 292.35 | -1.6 (-0.54%) | 2,868 |
| 1 Nov 2019 | INR | 302.5 | 312.3 | 293.15 | 293.95 | 293.95 | -6.35 (-2.11%) | 11,222 |
| 31 Oct 2019 | INR | 298.85 | 301 | 292 | 300.3 | 300.3 | +8.15 (+2.79%) | 6,575 |
| 30 Oct 2019 | INR | 300 | 300.55 | 290.95 | 292.15 | 292.15 | -3.1 (-1.05%) | 3,182 |
| 29 Oct 2019 | INR | 305.25 | 305.25 | 295.25 | 295.25 | 295.25 | -4.65 (-1.55%) | 3,569 |
