| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 286.6 | 286.6 | 286.6 | 286.6 | 286.6 | 0.0 (0.0%) | 0 |
| 9 Dec 2019 | INR | 290 | 290 | 286.6 | 286.6 | 286.6 | 0.0 (0.0%) | 802 |
| 6 Dec 2019 | INR | 291 | 291 | 285 | 286.6 | 286.6 | -4.6 (-1.58%) | 203 |
| 5 Dec 2019 | INR | 295.5 | 295.5 | 290.65 | 291.2 | 291.2 | +2.8 (+0.97%) | 11 |
| 4 Dec 2019 | INR | 287 | 291.25 | 286.85 | 288.4 | 288.4 | +3.8 (+1.34%) | 374 |
| 3 Dec 2019 | INR | 290.5 | 292.75 | 280.2 | 284.6 | 284.6 | -5.6 (-1.93%) | 3,284 |
| 2 Dec 2019 | INR | 294.3 | 308.8 | 289 | 290.2 | 290.2 | -1.05 (-0.36%) | 3,576 |
| 29 Nov 2019 | INR | 297 | 297 | 291.25 | 291.25 | 291.25 | -8.15 (-2.72%) | 51 |
| 28 Nov 2019 | INR | 300 | 303.8 | 296.55 | 299.4 | 299.4 | +0.15 (+0.05%) | 2,972 |
| 27 Nov 2019 | INR | 304.1 | 308.1 | 298.9 | 299.25 | 299.25 | -4.9 (-1.61%) | 6,439 |
| 26 Nov 2019 | INR | 312.6 | 315 | 301.25 | 304.15 | 304.15 | -4.75 (-1.54%) | 4,358 |
| 25 Nov 2019 | INR | 296.9 | 310 | 295 | 308.9 | 308.9 | +15.1 (+5.14%) | 757 |
| 22 Nov 2019 | INR | 289.35 | 297.5 | 289.35 | 293.8 | 293.8 | +3.1 (+1.07%) | 1,150 |
| 21 Nov 2019 | INR | 270 | 293 | 270 | 290.7 | 290.7 | +16.45 (+6.00%) | 881 |
| 20 Nov 2019 | INR | 279.3 | 279.3 | 274 | 274.25 | 274.25 | -7.2 (-2.56%) | 243 |
| 19 Nov 2019 | INR | 280 | 282 | 280 | 281.45 | 281.45 | -4.25 (-1.49%) | 104 |
| 18 Nov 2019 | INR | 281.5 | 285.7 | 278 | 285.7 | 285.7 | +6.1 (+2.18%) | 2,421 |
| 15 Nov 2019 | INR | 275 | 282.15 | 270 | 279.6 | 279.6 | -1.95 (-0.69%) | 200 |
| 14 Nov 2019 | INR | 289.9 | 290 | 281 | 281.55 | 281.55 | -2.95 (-1.04%) | 891 |
| 13 Nov 2019 | INR | 277.55 | 284.5 | 277.55 | 284.5 | 284.5 | -1.15 (-0.40%) | 123 |
| 11 Nov 2019 | INR | 292 | 292 | 282.2 | 285.65 | 285.65 | -6.35 (-2.17%) | 788 |
| 8 Nov 2019 | INR | 291.3 | 297.95 | 291.3 | 292 | 292 | +0.25 (+0.09%) | 58 |
| 7 Nov 2019 | INR | 278.1 | 293.6 | 277 | 291.75 | 291.75 | +4.75 (+1.66%) | 4,875 |
| 6 Nov 2019 | INR | 282 | 288.05 | 276.35 | 287 | 287 | +1.1 (+0.38%) | 345 |
| 5 Nov 2019 | INR | 296.15 | 298 | 282 | 285.9 | 285.9 | -1.75 (-0.61%) | 915 |
| 4 Nov 2019 | INR | 270.8 | 296 | 265.7 | 287.65 | 287.65 | +16.85 (+6.22%) | 16,392 |
| 1 Nov 2019 | INR | 274.75 | 274.75 | 261.05 | 270.8 | 270.8 | -1.75 (-0.64%) | 13,711 |
| 31 Oct 2019 | INR | 273 | 281.5 | 270.05 | 272.55 | 272.55 | -3 (-1.09%) | 2,909 |
| 30 Oct 2019 | INR | 282 | 284 | 270.4 | 275.55 | 275.55 | -10.35 (-3.62%) | 2,690 |
| 29 Oct 2019 | INR | 286.25 | 289 | 282.35 | 285.9 | 285.9 | +7.5 (+2.69%) | 765 |
