| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 279.9 | 280.9 | 266.15 | 269.9 | 269.9 | -9.1 (-3.26%) | 3,750 |
| 9 Dec 2019 | INR | 293 | 293 | 267.3 | 279 | 279 | -5.55 (-1.95%) | 5,979 |
| 6 Dec 2019 | INR | 281.8 | 287.65 | 280 | 284.55 | 284.55 | +3.7 (+1.32%) | 6,407 |
| 5 Dec 2019 | INR | 290 | 290 | 280 | 280.85 | 280.85 | -4.65 (-1.63%) | 5,773 |
| 4 Dec 2019 | INR | 292 | 292 | 281 | 285.5 | 285.5 | -4.35 (-1.50%) | 4,893 |
| 3 Dec 2019 | INR | 296.75 | 296.75 | 286.15 | 289.85 | 289.85 | -2.25 (-0.77%) | 1,877 |
| 2 Dec 2019 | INR | 297.95 | 297.95 | 285.1 | 292.1 | 292.1 | +5.7 (+1.99%) | 3,540 |
| 29 Nov 2019 | INR | 287.45 | 291 | 285 | 286.4 | 286.4 | -1.05 (-0.37%) | 4,002 |
| 28 Nov 2019 | INR | 289 | 295 | 286.25 | 287.45 | 287.45 | -4.55 (-1.56%) | 5,937 |
| 27 Nov 2019 | INR | 298 | 298 | 286 | 292 | 292 | -2.15 (-0.73%) | 4,685 |
| 26 Nov 2019 | INR | 290.1 | 299.9 | 290.1 | 294.15 | 294.15 | +2.6 (+0.89%) | 3,038 |
| 25 Nov 2019 | INR | 293.15 | 299.45 | 290 | 291.55 | 291.55 | -1.55 (-0.53%) | 3,158 |
| 22 Nov 2019 | INR | 290 | 298 | 288.5 | 293.1 | 293.1 | +3.35 (+1.16%) | 4,704 |
| 21 Nov 2019 | INR | 298 | 303 | 286.1 | 289.75 | 289.75 | -10.1 (-3.37%) | 3,874 |
| 20 Nov 2019 | INR | 295.1 | 307.85 | 295 | 299.85 | 299.85 | -3.55 (-1.17%) | 3,876 |
| 19 Nov 2019 | INR | 303.85 | 305 | 292 | 303.4 | 303.4 | +9.65 (+3.29%) | 7,717 |
| 18 Nov 2019 | INR | 298.75 | 302 | 292.05 | 293.75 | 293.75 | +3 (+1.03%) | 6,233 |
| 15 Nov 2019 | INR | 297.5 | 304.55 | 288.15 | 290.75 | 290.75 | -7.05 (-2.37%) | 11,507 |
| 14 Nov 2019 | INR | 304.65 | 305 | 296.2 | 297.8 | 297.8 | -6.85 (-2.25%) | 2,575 |
| 13 Nov 2019 | INR | 323.8 | 323.8 | 300 | 304.65 | 304.65 | -7.45 (-2.39%) | 7,967 |
| 11 Nov 2019 | INR | 328 | 328 | 311.7 | 312.1 | 312.1 | -1.95 (-0.62%) | 5,844 |
| 8 Nov 2019 | INR | 295 | 314.05 | 286.6 | 314.05 | 314.05 | +14.95 (+5.00%) | 13,301 |
| 7 Nov 2019 | INR | 299.45 | 304.7 | 287.55 | 299.1 | 299.1 | -0.35 (-0.12%) | 6,867 |
| 6 Nov 2019 | INR | 314.8 | 314.8 | 294.25 | 299.45 | 299.45 | -10.25 (-3.31%) | 22,606 |
| 5 Nov 2019 | INR | 321.5 | 321.95 | 307.05 | 309.7 | 309.7 | -12.8 (-3.97%) | 17,406 |
| 4 Nov 2019 | INR | 335.2 | 341 | 321 | 322.5 | 322.5 | -12.65 (-3.77%) | 14,181 |
| 1 Nov 2019 | INR | 342 | 347.7 | 334 | 335.15 | 335.15 | -3.1 (-0.92%) | 14,130 |
| 31 Oct 2019 | INR | 364.85 | 364.85 | 337 | 338.25 | 338.25 | -16.4 (-4.62%) | 37,815 |
| 30 Oct 2019 | INR | 364 | 384 | 352.3 | 354.65 | 354.65 | -16.15 (-4.36%) | 49,863 |
| 29 Oct 2019 | INR | 355 | 371.9 | 350 | 370.8 | 370.8 | +8.2 (+2.26%) | 16,744 |
