| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 321.1 | 333.15 | 312.2 | 320.9 | 320.9 | -1.25 (-0.39%) | 137 |
| 9 Dec 2019 | INR | 318 | 328.05 | 309.65 | 322.15 | 322.15 | +0.15 (+0.05%) | 154 |
| 6 Dec 2019 | INR | 318 | 322 | 318 | 322 | 322 | +7.3 (+2.32%) | 7 |
| 5 Dec 2019 | INR | 306.9 | 315.85 | 305.1 | 314.7 | 314.7 | +7.7 (+2.51%) | 189 |
| 4 Dec 2019 | INR | 320.5 | 320.5 | 306.1 | 307 | 307 | -9.7 (-3.06%) | 684 |
| 3 Dec 2019 | INR | 312.05 | 323 | 310.65 | 316.7 | 316.7 | +1.3 (+0.41%) | 88 |
| 2 Dec 2019 | INR | 324.25 | 324.25 | 304 | 315.4 | 315.4 | -4.3 (-1.35%) | 216 |
| 29 Nov 2019 | INR | 323.5 | 325.55 | 317 | 319.7 | 319.7 | +1.35 (+0.42%) | 102 |
| 28 Nov 2019 | INR | 326 | 326 | 315 | 318.35 | 318.35 | -11.25 (-3.41%) | 2,161 |
| 27 Nov 2019 | INR | 328.05 | 330 | 324.25 | 329.6 | 329.6 | +4.8 (+1.48%) | 1,274 |
| 26 Nov 2019 | INR | 345 | 349.1 | 322.5 | 324.8 | 324.8 | -11.35 (-3.38%) | 1,121 |
| 25 Nov 2019 | INR | 326.05 | 342 | 326.05 | 336.15 | 336.15 | +7.7 (+2.34%) | 252 |
| 22 Nov 2019 | INR | 315.1 | 331 | 315.1 | 328.45 | 328.45 | +6.05 (+1.88%) | 2,025 |
| 21 Nov 2019 | INR | 315 | 322.4 | 310.7 | 322.4 | 322.4 | +10.9 (+3.50%) | 5 |
| 20 Nov 2019 | INR | 318.45 | 319.75 | 304.35 | 311.5 | 311.5 | +0.15 (+0.05%) | 2,799 |
| 19 Nov 2019 | INR | 321.3 | 322 | 305.1 | 311.35 | 311.35 | -5.15 (-1.63%) | 401 |
| 18 Nov 2019 | INR | 332 | 343.05 | 313.15 | 316.5 | 316.5 | -7.15 (-2.21%) | 2,112 |
| 15 Nov 2019 | INR | 341.1 | 341.1 | 316 | 323.65 | 323.65 | -11.5 (-3.43%) | 355 |
| 14 Nov 2019 | INR | 319.95 | 343 | 319.95 | 335.15 | 335.15 | +21.65 (+6.91%) | 446 |
| 13 Nov 2019 | INR | 328.15 | 331 | 309.95 | 313.5 | 313.5 | -10.35 (-3.20%) | 299 |
| 11 Nov 2019 | INR | 335.25 | 344.75 | 315.85 | 323.85 | 323.85 | -9.05 (-2.72%) | 885 |
| 8 Nov 2019 | INR | 343.15 | 343.15 | 332.15 | 332.9 | 332.9 | -6.45 (-1.90%) | 1,040 |
| 7 Nov 2019 | INR | 345 | 346.15 | 335.2 | 339.35 | 339.35 | +1.05 (+0.31%) | 378 |
| 6 Nov 2019 | INR | 336.05 | 345 | 333 | 338.3 | 338.3 | -5.9 (-1.71%) | 214 |
| 5 Nov 2019 | INR | 354 | 354 | 342 | 344.2 | 344.2 | -21.9 (-5.98%) | 47 |
| 4 Nov 2019 | INR | 351.55 | 374 | 347.6 | 366.1 | 366.1 | +22.25 (+6.47%) | 212 |
| 1 Nov 2019 | INR | 355.5 | 355.5 | 340.05 | 343.85 | 343.85 | -10.35 (-2.92%) | 496 |
| 31 Oct 2019 | INR | 368.5 | 372.35 | 348.8 | 354.2 | 354.2 | -17.5 (-4.71%) | 412 |
| 30 Oct 2019 | INR | 368.75 | 384.4 | 366.8 | 371.7 | 371.7 | +6.7 (+1.84%) | 507 |
| 29 Oct 2019 | INR | 367.5 | 376 | 365 | 365 | 365 | +8.8 (+2.47%) | 27 |
