| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 288 | 288 | 280.1 | 282.5 | 282.5 | -1.95 (-0.69%) | 3,064 |
| 9 Dec 2019 | INR | 286.5 | 295 | 282.55 | 284.45 | 284.45 | +2.15 (+0.76%) | 3,081 |
| 6 Dec 2019 | INR | 288.8 | 289.65 | 281 | 282.3 | 282.3 | -4.3 (-1.50%) | 442 |
| 5 Dec 2019 | INR | 288 | 290.7 | 284 | 286.6 | 286.6 | -0.65 (-0.23%) | 540 |
| 4 Dec 2019 | INR | 291.55 | 294.4 | 285 | 287.25 | 287.25 | -7.2 (-2.45%) | 2,331 |
| 3 Dec 2019 | INR | 288.4 | 296.5 | 288.4 | 294.45 | 294.45 | -1.4 (-0.47%) | 597 |
| 2 Dec 2019 | INR | 298.3 | 303.9 | 292.75 | 295.85 | 295.85 | +2.8 (+0.96%) | 1,088 |
| 29 Nov 2019 | INR | 291.15 | 306.6 | 291 | 293.05 | 293.05 | -1.9 (-0.64%) | 1,946 |
| 28 Nov 2019 | INR | 289.2 | 297 | 289.2 | 294.95 | 294.95 | +4.5 (+1.55%) | 1,707 |
| 27 Nov 2019 | INR | 293.8 | 295.65 | 289.4 | 290.45 | 290.45 | -1.8 (-0.62%) | 2,672 |
| 26 Nov 2019 | INR | 298.9 | 303.55 | 290 | 292.25 | 292.25 | -2.2 (-0.75%) | 1,547 |
| 25 Nov 2019 | INR | 292.55 | 308.85 | 287 | 294.45 | 294.45 | +8.05 (+2.81%) | 7,599 |
| 22 Nov 2019 | INR | 287.2 | 291.55 | 282.8 | 286.4 | 286.4 | -4.1 (-1.41%) | 837 |
| 21 Nov 2019 | INR | 289.65 | 295.25 | 287.1 | 290.5 | 290.5 | +1.35 (+0.47%) | 2,629 |
| 20 Nov 2019 | INR | 296.15 | 302.95 | 288 | 289.15 | 289.15 | -5.2 (-1.77%) | 4,941 |
| 19 Nov 2019 | INR | 301.2 | 304.85 | 292.3 | 294.35 | 294.35 | -12.1 (-3.95%) | 2,055 |
| 18 Nov 2019 | INR | 302 | 307.25 | 300.2 | 306.45 | 306.45 | +4.55 (+1.51%) | 187 |
| 15 Nov 2019 | INR | 305 | 305 | 300 | 301.9 | 301.9 | -5.05 (-1.65%) | 2,789 |
| 14 Nov 2019 | INR | 306.25 | 310.15 | 305.3 | 306.95 | 306.95 | -2.1 (-0.68%) | 598 |
| 13 Nov 2019 | INR | 312.7 | 312.7 | 307.25 | 309.05 | 309.05 | +0.75 (+0.24%) | 661 |
| 11 Nov 2019 | INR | 309.1 | 310 | 306.65 | 308.3 | 308.3 | -0.55 (-0.18%) | 819 |
| 8 Nov 2019 | INR | 312 | 314.2 | 308 | 308.85 | 308.85 | -4.65 (-1.48%) | 2,083 |
| 7 Nov 2019 | INR | 309.15 | 321.3 | 306.15 | 313.5 | 313.5 | +2.55 (+0.82%) | 3,153 |
| 6 Nov 2019 | INR | 311.1 | 313.65 | 302.5 | 310.95 | 310.95 | -1.95 (-0.62%) | 2,196 |
| 5 Nov 2019 | INR | 312.55 | 315.2 | 312 | 312.9 | 312.9 | -2.6 (-0.82%) | 1,489 |
| 4 Nov 2019 | INR | 318 | 321.25 | 313.25 | 315.5 | 315.5 | +1.05 (+0.33%) | 745 |
| 1 Nov 2019 | INR | 335 | 335 | 310 | 314.45 | 314.45 | -1.45 (-0.46%) | 3,896 |
| 31 Oct 2019 | INR | 316.55 | 327.9 | 301 | 315.9 | 315.9 | -32.75 (-9.39%) | 13,407 |
| 30 Oct 2019 | INR | 339.35 | 360.6 | 339.3 | 348.65 | 348.65 | +10.1 (+2.98%) | 7,326 |
| 29 Oct 2019 | INR | 338.25 | 343.85 | 337.15 | 338.55 | 338.55 | +6.2 (+1.87%) | 1,317 |
