| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 269 | 272.95 | 266.05 | 268.35 | 53.67 | +0.3 (+0.11%) | 618 |
| 9 Dec 2019 | INR | 272.1 | 277 | 267.5 | 268.05 | 53.61 | -9.6 (-3.46%) | 2,271 |
| 6 Dec 2019 | INR | 275 | 280 | 270.25 | 277.65 | 55.53 | -2.35 (-0.84%) | 584 |
| 5 Dec 2019 | INR | 273.75 | 280 | 272.6 | 280 | 56 | +1.55 (+0.56%) | 820 |
| 4 Dec 2019 | INR | 278.75 | 281.9 | 272.5 | 278.45 | 55.69 | +0.95 (+0.34%) | 1,555 |
| 3 Dec 2019 | INR | 270.35 | 277.95 | 270.35 | 277.5 | 55.5 | +7.15 (+2.64%) | 621 |
| 2 Dec 2019 | INR | 279.75 | 281.5 | 270 | 270.35 | 54.07 | -9.3 (-3.33%) | 1,932 |
| 29 Nov 2019 | INR | 283.95 | 283.95 | 278.25 | 279.65 | 55.93 | +0.65 (+0.23%) | 1,340 |
| 28 Nov 2019 | INR | 277.5 | 283.95 | 277 | 279 | 55.8 | +3.15 (+1.14%) | 6,370 |
| 27 Nov 2019 | INR | 281.05 | 290.1 | 270 | 275.85 | 55.17 | -2.35 (-0.84%) | 6,216 |
| 26 Nov 2019 | INR | 286.95 | 286.95 | 277.6 | 278.2 | 55.64 | 0.0 (0.0%) | 1,149 |
| 25 Nov 2019 | INR | 280.2 | 283.95 | 278 | 278.2 | 55.64 | -5.8 (-2.04%) | 731 |
| 22 Nov 2019 | INR | 285.95 | 286 | 279 | 284 | 56.8 | +0.3 (+0.11%) | 445 |
| 21 Nov 2019 | INR | 286.4 | 287 | 281.5 | 283.7 | 56.74 | +0.3 (+0.11%) | 522 |
| 20 Nov 2019 | INR | 281 | 294.35 | 280 | 283.4 | 56.68 | +2.2 (+0.78%) | 393 |
| 19 Nov 2019 | INR | 282.55 | 285 | 280.1 | 281.2 | 56.24 | -2.9 (-1.02%) | 1,072 |
| 18 Nov 2019 | INR | 289 | 294.4 | 282.5 | 284.1 | 56.82 | -3.65 (-1.27%) | 750 |
| 15 Nov 2019 | INR | 292.5 | 295 | 286 | 287.75 | 57.55 | -5.6 (-1.91%) | 1,372 |
| 14 Nov 2019 | INR | 295 | 304.5 | 292 | 293.35 | 58.67 | -11.05 (-3.63%) | 943 |
| 13 Nov 2019 | INR | 307 | 311.9 | 298.25 | 304.4 | 60.88 | +4.15 (+1.38%) | 2,679 |
| 11 Nov 2019 | INR | 301.9 | 314 | 294.05 | 300.25 | 60.05 | -5.25 (-1.72%) | 5,005 |
| 8 Nov 2019 | INR | 278.5 | 314.65 | 278.5 | 305.5 | 61.1 | +22.5 (+7.95%) | 16,950 |
| 7 Nov 2019 | INR | 271.05 | 284.9 | 271.05 | 283 | 56.6 | +3.9 (+1.40%) | 3,563 |
| 6 Nov 2019 | INR | 285.2 | 287.75 | 278 | 279.1 | 55.82 | -6.35 (-2.22%) | 2,090 |
| 5 Nov 2019 | INR | 288 | 288 | 281.15 | 285.45 | 57.09 | +4.95 (+1.76%) | 2,653 |
| 4 Nov 2019 | INR | 278.2 | 287 | 278.2 | 280.5 | 56.1 | +2.55 (+0.92%) | 1,322 |
| 1 Nov 2019 | INR | 275.2 | 283.65 | 272.2 | 277.95 | 55.59 | -0.05 (-0.02%) | 1,820 |
| 31 Oct 2019 | INR | 281.5 | 285.2 | 275.15 | 278 | 55.6 | -2.1 (-0.75%) | 2,438 |
| 30 Oct 2019 | INR | 284 | 285 | 279.75 | 280.1 | 56.02 | -4.8 (-1.68%) | 923 |
| 29 Oct 2019 | INR | 282.1 | 290 | 281 | 284.9 | 56.98 | +6.15 (+2.21%) | 4,121 |
