| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 248 | 251.1 | 240.65 | 249.6 | 249.6 | +1.1 (+0.44%) | 2,764 |
| 9 Dec 2019 | INR | 258.75 | 259.4 | 247 | 248.5 | 248.5 | -11.7 (-4.50%) | 1,767 |
| 6 Dec 2019 | INR | 267.7 | 268 | 258.3 | 260.2 | 260.2 | -8.55 (-3.18%) | 756 |
| 5 Dec 2019 | INR | 276.5 | 276.75 | 267.8 | 268.75 | 268.75 | -3.4 (-1.25%) | 5,444 |
| 4 Dec 2019 | INR | 268.5 | 276.75 | 268.5 | 272.15 | 272.15 | +3.65 (+1.36%) | 584 |
| 3 Dec 2019 | INR | 276.75 | 282.75 | 266 | 268.5 | 268.5 | -6.65 (-2.42%) | 6,971 |
| 2 Dec 2019 | INR | 284.25 | 284.25 | 275.05 | 275.15 | 275.15 | -6 (-2.13%) | 5,345 |
| 29 Nov 2019 | INR | 282 | 282.75 | 280 | 281.15 | 281.15 | -3 (-1.06%) | 367 |
| 28 Nov 2019 | INR | 285.7 | 285.7 | 282.85 | 284.15 | 284.15 | -2.7 (-0.94%) | 5,737 |
| 27 Nov 2019 | INR | 287.9 | 289.05 | 286.15 | 286.85 | 286.85 | -1 (-0.35%) | 377 |
| 26 Nov 2019 | INR | 290 | 290 | 286.6 | 287.85 | 287.85 | -1.9 (-0.66%) | 860 |
| 25 Nov 2019 | INR | 287.9 | 290.25 | 285.1 | 289.75 | 289.75 | +2.2 (+0.77%) | 557 |
| 22 Nov 2019 | INR | 303 | 304.1 | 286.1 | 287.55 | 287.55 | -7 (-2.38%) | 13,261 |
| 21 Nov 2019 | INR | 295.7 | 297.2 | 292.1 | 294.55 | 294.55 | +4.35 (+1.50%) | 1,705 |
| 20 Nov 2019 | INR | 291.7 | 291.8 | 287 | 290.2 | 290.2 | +0.35 (+0.12%) | 390 |
| 19 Nov 2019 | INR | 293.25 | 293.25 | 286.2 | 289.85 | 289.85 | -3 (-1.02%) | 449 |
| 18 Nov 2019 | INR | 294.55 | 294.55 | 292.7 | 292.85 | 292.85 | -1.7 (-0.58%) | 100 |
| 15 Nov 2019 | INR | 294.8 | 297.2 | 293.4 | 294.55 | 294.55 | -1.4 (-0.47%) | 653 |
| 14 Nov 2019 | INR | 298.75 | 300.55 | 294.95 | 295.95 | 295.95 | -3.75 (-1.25%) | 1,220 |
| 13 Nov 2019 | INR | 300.35 | 303 | 297.4 | 299.7 | 299.7 | -0.65 (-0.22%) | 625 |
| 11 Nov 2019 | INR | 296.05 | 305.4 | 296 | 300.35 | 300.35 | +2.1 (+0.70%) | 144 |
| 8 Nov 2019 | INR | 295.2 | 305.15 | 295.2 | 298.25 | 298.25 | +0.9 (+0.30%) | 2,370 |
| 7 Nov 2019 | INR | 309.95 | 309.95 | 293.3 | 297.35 | 297.35 | -0.15 (-0.05%) | 368 |
| 6 Nov 2019 | INR | 294.6 | 298.3 | 288 | 297.5 | 297.5 | +0.45 (+0.15%) | 2,419 |
| 5 Nov 2019 | INR | 300.4 | 302.85 | 292.4 | 297.05 | 297.05 | -7.45 (-2.45%) | 2,125 |
| 4 Nov 2019 | INR | 310.95 | 310.95 | 302 | 304.5 | 304.5 | -6.9 (-2.22%) | 1,910 |
| 1 Nov 2019 | INR | 310.05 | 319.8 | 310 | 311.4 | 311.4 | -7.95 (-2.49%) | 1,704 |
| 31 Oct 2019 | INR | 330 | 330.4 | 318 | 319.35 | 319.35 | -23.35 (-6.81%) | 2,984 |
| 30 Oct 2019 | INR | 339.75 | 345.35 | 337.1 | 342.7 | 342.7 | +5.95 (+1.77%) | 7,486 |
| 29 Oct 2019 | INR | 339 | 339.05 | 330.55 | 336.75 | 336.75 | +16.2 (+5.05%) | 4,615 |
