| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 299.45 | 303.55 | 298 | 299.75 | 299.75 | +0.05 (+0.02%) | 9,809 |
| 9 Dec 2019 | INR | 302.4 | 303.25 | 298.5 | 299.7 | 299.7 | -2.15 (-0.71%) | 6,739 |
| 6 Dec 2019 | INR | 305 | 309.7 | 300.5 | 301.85 | 301.85 | -1.6 (-0.53%) | 16,859 |
| 5 Dec 2019 | INR | 310.95 | 310.95 | 302.5 | 303.45 | 303.45 | -3.6 (-1.17%) | 16,040 |
| 4 Dec 2019 | INR | 311.85 | 311.85 | 306.4 | 307.05 | 307.05 | -5.2 (-1.67%) | 9,377 |
| 3 Dec 2019 | INR | 320.05 | 320.45 | 311.85 | 312.25 | 312.25 | -7.3 (-2.28%) | 5,137 |
| 2 Dec 2019 | INR | 312.95 | 320.85 | 311 | 319.55 | 319.55 | +6.7 (+2.14%) | 10,069 |
| 29 Nov 2019 | INR | 317 | 319.5 | 311.6 | 312.85 | 312.85 | -4.15 (-1.31%) | 14,251 |
| 28 Nov 2019 | INR | 318.6 | 319.2 | 309.55 | 317 | 317 | +4.4 (+1.41%) | 16,458 |
| 27 Nov 2019 | INR | 317.7 | 317.7 | 306 | 312.6 | 312.6 | -5.1 (-1.61%) | 14,689 |
| 26 Nov 2019 | INR | 311.9 | 327.9 | 310.5 | 317.7 | 317.7 | +10.5 (+3.42%) | 103,513 |
| 25 Nov 2019 | INR | 304.2 | 311 | 304.2 | 307.2 | 307.2 | -0.5 (-0.16%) | 19,030 |
| 22 Nov 2019 | INR | 310.05 | 311.85 | 306.05 | 307.7 | 307.7 | +0.65 (+0.21%) | 12,482 |
| 21 Nov 2019 | INR | 309 | 311.95 | 304.05 | 307.05 | 307.05 | +1.15 (+0.38%) | 10,264 |
| 20 Nov 2019 | INR | 303.65 | 309.65 | 299.55 | 305.9 | 305.9 | +4.65 (+1.54%) | 26,354 |
| 19 Nov 2019 | INR | 305 | 308.65 | 299.2 | 301.25 | 301.25 | -3.1 (-1.02%) | 31,571 |
| 18 Nov 2019 | INR | 314.85 | 314.85 | 303.6 | 304.35 | 304.35 | -2.35 (-0.77%) | 26,119 |
| 15 Nov 2019 | INR | 314.65 | 319.4 | 303.55 | 306.7 | 306.7 | -7.65 (-2.43%) | 29,076 |
| 14 Nov 2019 | INR | 320.9 | 323.8 | 312.65 | 314.35 | 314.35 | -6.55 (-2.04%) | 14,116 |
| 13 Nov 2019 | INR | 325.35 | 331.45 | 319.8 | 320.9 | 320.9 | -3.75 (-1.16%) | 14,541 |
| 11 Nov 2019 | INR | 330.9 | 335.9 | 323 | 324.65 | 324.65 | -6.25 (-1.89%) | 23,742 |
| 8 Nov 2019 | INR | 323.35 | 339 | 320.95 | 330.9 | 330.9 | +6.85 (+2.11%) | 63,847 |
| 7 Nov 2019 | INR | 318.95 | 326.3 | 311 | 324.05 | 324.05 | +10.75 (+3.43%) | 41,027 |
| 6 Nov 2019 | INR | 328 | 332.55 | 308 | 313.3 | 313.3 | -14.35 (-4.38%) | 105,034 |
| 5 Nov 2019 | INR | 334.95 | 337 | 325.45 | 327.65 | 327.65 | -6.4 (-1.92%) | 16,275 |
| 4 Nov 2019 | INR | 328 | 336.95 | 327 | 334.05 | 334.05 | +9.15 (+2.82%) | 73,613 |
| 1 Nov 2019 | INR | 313 | 330.6 | 313 | 324.9 | 324.9 | +8.55 (+2.70%) | 25,085 |
| 31 Oct 2019 | INR | 312.1 | 320.25 | 311.75 | 316.35 | 316.35 | +4.3 (+1.38%) | 11,329 |
| 30 Oct 2019 | INR | 320.2 | 321.05 | 310.35 | 312.05 | 312.05 | -6.9 (-2.16%) | 11,163 |
| 29 Oct 2019 | INR | 313 | 322.6 | 313 | 318.95 | 318.95 | +4.4 (+1.40%) | 13,935 |
