| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 306 | 307.25 | 301.05 | 301.85 | 301.85 | -0.8 (-0.26%) | 425 |
| 9 Dec 2019 | INR | 305 | 311.9 | 301 | 302.65 | 302.65 | +0.55 (+0.18%) | 1,242 |
| 6 Dec 2019 | INR | 308 | 314 | 302.1 | 302.1 | 302.1 | -3 (-0.98%) | 1,420 |
| 5 Dec 2019 | INR | 305 | 311 | 302.4 | 305.1 | 305.1 | -2.15 (-0.70%) | 578 |
| 4 Dec 2019 | INR | 308 | 311.75 | 303 | 307.25 | 307.25 | -1.75 (-0.57%) | 1,480 |
| 3 Dec 2019 | INR | 312.5 | 323 | 306.05 | 309 | 309 | +0.25 (+0.08%) | 1,280 |
| 2 Dec 2019 | INR | 308.2 | 334.9 | 308.2 | 308.75 | 308.75 | -2.3 (-0.74%) | 2,414 |
| 29 Nov 2019 | INR | 318.7 | 318.7 | 310 | 311.05 | 311.05 | +0.05 (+0.02%) | 1,602 |
| 28 Nov 2019 | INR | 316.4 | 318.9 | 310.25 | 311 | 311 | -5.4 (-1.71%) | 1,347 |
| 27 Nov 2019 | INR | 322 | 322 | 315 | 316.4 | 316.4 | -5.6 (-1.74%) | 2,588 |
| 26 Nov 2019 | INR | 320 | 329 | 320 | 322 | 322 | -3 (-0.92%) | 1,321 |
| 25 Nov 2019 | INR | 317.95 | 329.95 | 311.15 | 325 | 325 | +13.6 (+4.37%) | 8,010 |
| 22 Nov 2019 | INR | 310.1 | 316.95 | 310.1 | 311.4 | 311.4 | +0.8 (+0.26%) | 1,935 |
| 21 Nov 2019 | INR | 333.5 | 333.5 | 308.1 | 310.6 | 310.6 | -7.25 (-2.28%) | 866 |
| 20 Nov 2019 | INR | 308.4 | 321 | 308.4 | 317.85 | 317.85 | +5 (+1.60%) | 2,740 |
| 19 Nov 2019 | INR | 315.5 | 318.95 | 312.6 | 312.85 | 312.85 | -4.55 (-1.43%) | 829 |
| 18 Nov 2019 | INR | 313 | 320 | 311.05 | 317.4 | 317.4 | +1.3 (+0.41%) | 1,114 |
| 15 Nov 2019 | INR | 316.05 | 324.8 | 313 | 316.1 | 316.1 | -3.15 (-0.99%) | 1,893 |
| 14 Nov 2019 | INR | 320.45 | 325 | 315.55 | 319.25 | 319.25 | -4.05 (-1.25%) | 806 |
| 13 Nov 2019 | INR | 320 | 331 | 320 | 323.3 | 323.3 | -8.4 (-2.53%) | 1,856 |
| 11 Nov 2019 | INR | 340 | 342.9 | 326.35 | 331.7 | 331.7 | -0.45 (-0.14%) | 4,883 |
| 8 Nov 2019 | INR | 330 | 339.95 | 316.55 | 332.15 | 332.15 | +2.9 (+0.88%) | 4,413 |
| 7 Nov 2019 | INR | 294 | 343.8 | 290.15 | 329.25 | 329.25 | +37.05 (+12.68%) | 18,316 |
| 6 Nov 2019 | INR | 293 | 294.85 | 290 | 292.2 | 292.2 | +1 (+0.34%) | 1,713 |
| 5 Nov 2019 | INR | 292.15 | 296 | 290 | 291.2 | 291.2 | -6.25 (-2.10%) | 1,308 |
| 4 Nov 2019 | INR | 296 | 300 | 293 | 297.45 | 297.45 | +6.15 (+2.11%) | 1,484 |
| 1 Nov 2019 | INR | 289 | 294.25 | 289 | 291.3 | 291.3 | -0.3 (-0.10%) | 1,461 |
| 31 Oct 2019 | INR | 287 | 308 | 286.5 | 291.6 | 291.6 | +4.85 (+1.69%) | 12,004 |
| 30 Oct 2019 | INR | 287.3 | 292 | 286.45 | 286.75 | 286.75 | -3.15 (-1.09%) | 2,655 |
| 29 Oct 2019 | INR | 290 | 295 | 286 | 289.9 | 289.9 | +4.05 (+1.42%) | 3,080 |
