| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 291.5 | 294.95 | 288 | 292.9 | 292.9 | -0.1 (-0.03%) | 288 |
| 9 Dec 2019 | INR | 294.95 | 294.95 | 290.8 | 293 | 293 | +1.05 (+0.36%) | 892 |
| 6 Dec 2019 | INR | 297 | 297 | 290 | 291.95 | 291.95 | -3.8 (-1.28%) | 101 |
| 5 Dec 2019 | INR | 295.35 | 297.05 | 294 | 295.75 | 295.75 | +1.5 (+0.51%) | 43 |
| 4 Dec 2019 | INR | 294.8 | 295.65 | 292 | 294.25 | 294.25 | +0.85 (+0.29%) | 317 |
| 3 Dec 2019 | INR | 296 | 296 | 293.2 | 293.4 | 293.4 | -7.35 (-2.44%) | 211 |
| 2 Dec 2019 | INR | 301.9 | 303.8 | 297.85 | 300.75 | 300.75 | -0.65 (-0.22%) | 554 |
| 29 Nov 2019 | INR | 300 | 305.8 | 300 | 301.4 | 301.4 | -0.5 (-0.17%) | 2,058 |
| 28 Nov 2019 | INR | 301.9 | 301.9 | 301.9 | 301.9 | 301.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | INR | 302 | 303.05 | 301.25 | 301.9 | 301.9 | +1.05 (+0.35%) | 163 |
| 26 Nov 2019 | INR | 301.6 | 303.4 | 300.1 | 300.85 | 300.85 | -1.3 (-0.43%) | 657 |
| 25 Nov 2019 | INR | 303.5 | 305.55 | 301.9 | 302.15 | 302.15 | -0.7 (-0.23%) | 338 |
| 22 Nov 2019 | INR | 305.2 | 307.35 | 301.2 | 302.85 | 302.85 | -2.55 (-0.83%) | 410 |
| 21 Nov 2019 | INR | 305 | 306.3 | 302.9 | 305.4 | 305.4 | +1 (+0.33%) | 68 |
| 20 Nov 2019 | INR | 300 | 305.55 | 300 | 304.4 | 304.4 | +1.95 (+0.64%) | 350 |
| 19 Nov 2019 | INR | 306 | 306.65 | 297.8 | 302.45 | 302.45 | +0.8 (+0.27%) | 353 |
| 18 Nov 2019 | INR | 302.3 | 302.3 | 301.1 | 301.65 | 301.65 | +0.1 (+0.03%) | 456 |
| 15 Nov 2019 | INR | 301.4 | 301.55 | 298.55 | 301.55 | 301.55 | +2.95 (+0.99%) | 199 |
| 14 Nov 2019 | INR | 298.65 | 299.45 | 298 | 298.6 | 298.6 | -2.4 (-0.80%) | 302 |
| 13 Nov 2019 | INR | 301.25 | 302.25 | 298 | 301 | 301 | -2 (-0.66%) | 605 |
| 11 Nov 2019 | INR | 306.6 | 306.6 | 302.05 | 303 | 303 | -3.95 (-1.29%) | 205 |
| 8 Nov 2019 | INR | 302.65 | 310.95 | 301.95 | 306.95 | 306.95 | +1.5 (+0.49%) | 960 |
| 7 Nov 2019 | INR | 304.5 | 308.9 | 302.1 | 305.45 | 305.45 | +1.65 (+0.54%) | 233 |
| 6 Nov 2019 | INR | 303.85 | 306.45 | 303 | 303.8 | 303.8 | -0.3 (-0.10%) | 264 |
| 5 Nov 2019 | INR | 306.3 | 308.3 | 304.1 | 304.1 | 304.1 | -4.35 (-1.41%) | 146 |
| 4 Nov 2019 | INR | 305 | 311 | 305 | 308.45 | 308.45 | +2.8 (+0.92%) | 1,449 |
| 1 Nov 2019 | INR | 306.9 | 306.9 | 304.7 | 305.65 | 305.65 | +1.55 (+0.51%) | 320 |
| 31 Oct 2019 | INR | 304.65 | 308.2 | 296 | 304.1 | 304.1 | +0.4 (+0.13%) | 2,270 |
| 30 Oct 2019 | INR | 312.1 | 313.55 | 303.15 | 303.7 | 303.7 | -0.8 (-0.26%) | 1,431 |
| 29 Oct 2019 | INR | 303.25 | 308.95 | 301.25 | 304.5 | 304.5 | +1.9 (+0.63%) | 1,255 |
