| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 338 | 342.35 | 331.1 | 332.85 | 332.85 | -5.15 (-1.52%) | 70,340 |
| 9 Dec 2019 | INR | 331.4 | 339.55 | 326.25 | 338 | 338 | +10.4 (+3.17%) | 81,970 |
| 6 Dec 2019 | INR | 343.7 | 344.15 | 324.6 | 327.6 | 327.6 | -12.9 (-3.79%) | 138,462 |
| 5 Dec 2019 | INR | 344.4 | 348.95 | 337.35 | 340.5 | 340.5 | -2.55 (-0.74%) | 73,922 |
| 4 Dec 2019 | INR | 343.1 | 346.55 | 338 | 343.05 | 343.05 | -0.3 (-0.09%) | 65,365 |
| 3 Dec 2019 | INR | 346 | 349.6 | 337.8 | 343.35 | 343.35 | -1.45 (-0.42%) | 69,118 |
| 2 Dec 2019 | INR | 353.2 | 357.2 | 340.65 | 344.8 | 344.8 | -6.85 (-1.95%) | 256,007 |
| 29 Nov 2019 | INR | 362 | 364.05 | 346.7 | 351.65 | 351.65 | -4.4 (-1.24%) | 256,645 |
| 28 Nov 2019 | INR | 348 | 361.85 | 348 | 356.05 | 356.05 | +10.1 (+2.92%) | 127,469 |
| 27 Nov 2019 | INR | 345.5 | 351.4 | 342.35 | 345.95 | 345.95 | +3.35 (+0.98%) | 72,386 |
| 26 Nov 2019 | INR | 345.5 | 348.55 | 336.6 | 342.6 | 342.6 | -1.75 (-0.51%) | 62,255 |
| 25 Nov 2019 | INR | 333.25 | 347.15 | 329.75 | 344.35 | 344.35 | +11.15 (+3.35%) | 99,786 |
| 22 Nov 2019 | INR | 328.35 | 334 | 324.5 | 333.2 | 333.2 | +4.45 (+1.35%) | 47,597 |
| 21 Nov 2019 | INR | 331 | 333.3 | 327.3 | 328.75 | 328.75 | -0.6 (-0.18%) | 45,952 |
| 20 Nov 2019 | INR | 329 | 333.7 | 327.9 | 329.35 | 329.35 | +1.65 (+0.50%) | 23,567 |
| 19 Nov 2019 | INR | 327.05 | 335.15 | 324.65 | 327.7 | 327.7 | +0.6 (+0.18%) | 73,690 |
| 18 Nov 2019 | INR | 326 | 330.6 | 318.7 | 327.1 | 327.1 | +2.9 (+0.89%) | 60,457 |
| 15 Nov 2019 | INR | 330.35 | 330.6 | 322.5 | 324.2 | 324.2 | -4 (-1.22%) | 47,904 |
| 14 Nov 2019 | INR | 321.1 | 328.95 | 321.1 | 328.2 | 328.2 | +2.15 (+0.66%) | 27,062 |
| 13 Nov 2019 | INR | 331.15 | 337.65 | 323.6 | 326.05 | 326.05 | -7.35 (-2.20%) | 53,687 |
| 11 Nov 2019 | INR | 328.5 | 335.1 | 328 | 333.4 | 333.4 | +4.4 (+1.34%) | 21,550 |
| 8 Nov 2019 | INR | 347.6 | 347.6 | 328 | 329 | 329 | -11.6 (-3.41%) | 65,326 |
| 7 Nov 2019 | INR | 348.15 | 356.5 | 339.45 | 340.6 | 340.6 | -5 (-1.45%) | 63,356 |
| 6 Nov 2019 | INR | 349.05 | 352.8 | 342.9 | 345.6 | 345.6 | -2.95 (-0.85%) | 39,488 |
| 5 Nov 2019 | INR | 360.55 | 365.55 | 345.6 | 348.55 | 348.55 | -11.3 (-3.14%) | 75,289 |
| 4 Nov 2019 | INR | 358.7 | 367.3 | 356.65 | 359.85 | 359.85 | +3.15 (+0.88%) | 58,867 |
| 1 Nov 2019 | INR | 354.85 | 361.5 | 354.8 | 356.7 | 356.7 | +3.85 (+1.09%) | 38,908 |
| 31 Oct 2019 | INR | 361.4 | 362.45 | 351.55 | 352.85 | 352.85 | -6.4 (-1.78%) | 56,826 |
| 30 Oct 2019 | INR | 354 | 367.75 | 349.25 | 359.25 | 359.25 | +5 (+1.41%) | 78,517 |
| 29 Oct 2019 | INR | 342.55 | 356.4 | 335.25 | 354.25 | 354.25 | +16.9 (+5.01%) | 72,968 |
