| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 275.05 | 278.2 | 275.05 | 278.2 | 278.2 | +2.35 (+0.85%) | 11 |
| 9 Dec 2019 | INR | 275.05 | 276 | 275.05 | 275.85 | 275.85 | -6.65 (-2.35%) | 22 |
| 6 Dec 2019 | INR | 280 | 287.95 | 276.1 | 282.5 | 282.5 | +8.4 (+3.06%) | 161 |
| 5 Dec 2019 | INR | 275.05 | 275.05 | 274.1 | 274.1 | 274.1 | +1.1 (+0.40%) | 107 |
| 4 Dec 2019 | INR | 275.3 | 275.3 | 273 | 273 | 273 | -0.3 (-0.11%) | 27 |
| 3 Dec 2019 | INR | 274.55 | 274.55 | 272.75 | 273.3 | 273.3 | -4.65 (-1.67%) | 15 |
| 2 Dec 2019 | INR | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 0.0 (0.0%) | 0 |
| 29 Nov 2019 | INR | 279.85 | 280 | 275.8 | 277.95 | 277.95 | +1.4 (+0.51%) | 119 |
| 28 Nov 2019 | INR | 280 | 282.95 | 276.5 | 276.55 | 276.55 | +4.3 (+1.58%) | 107 |
| 27 Nov 2019 | INR | 272.5 | 276 | 272 | 272.25 | 272.25 | -0.3 (-0.11%) | 258 |
| 26 Nov 2019 | INR | 271.3 | 277.65 | 270.8 | 272.55 | 272.55 | +1.65 (+0.61%) | 443 |
| 25 Nov 2019 | INR | 279 | 279 | 270.65 | 270.9 | 270.9 | -8 (-2.87%) | 798 |
| 22 Nov 2019 | INR | 276.8 | 278.9 | 273.75 | 278.9 | 278.9 | +7.65 (+2.82%) | 148 |
| 21 Nov 2019 | INR | 271 | 277.75 | 270.55 | 271.25 | 271.25 | -2.75 (-1.00%) | 2,750 |
| 20 Nov 2019 | INR | 270.35 | 275.6 | 270.35 | 274 | 274 | +1.8 (+0.66%) | 95 |
| 19 Nov 2019 | INR | 274 | 274 | 272.2 | 272.2 | 272.2 | -0.75 (-0.27%) | 101 |
| 18 Nov 2019 | INR | 271.3 | 273 | 271.3 | 272.95 | 272.95 | +0.35 (+0.13%) | 193 |
| 15 Nov 2019 | INR | 273.5 | 277.4 | 271 | 272.6 | 272.6 | -0.4 (-0.15%) | 329 |
| 14 Nov 2019 | INR | 273.45 | 274 | 270 | 273 | 273 | -2.7 (-0.98%) | 261 |
| 13 Nov 2019 | INR | 271.05 | 280 | 269 | 275.7 | 275.7 | +5.35 (+1.98%) | 965 |
| 11 Nov 2019 | INR | 272.7 | 275 | 268.5 | 270.35 | 270.35 | -2.2 (-0.81%) | 321 |
| 8 Nov 2019 | INR | 274.85 | 279 | 271.15 | 272.55 | 272.55 | -0.9 (-0.33%) | 471 |
| 7 Nov 2019 | INR | 275.1 | 277 | 270.1 | 273.45 | 273.45 | -6.65 (-2.37%) | 139 |
| 6 Nov 2019 | INR | 288.4 | 297.65 | 275.1 | 280.1 | 280.1 | -8 (-2.78%) | 1,653 |
| 5 Nov 2019 | INR | 295 | 295 | 285.5 | 288.1 | 288.1 | -9.9 (-3.32%) | 163 |
| 4 Nov 2019 | INR | 298.7 | 300.35 | 292.15 | 298 | 298 | +2.55 (+0.86%) | 633 |
| 1 Nov 2019 | INR | 285.9 | 299.7 | 285.9 | 295.45 | 295.45 | +1.6 (+0.54%) | 567 |
| 31 Oct 2019 | INR | 282.65 | 298 | 282.65 | 293.85 | 293.85 | +8.85 (+3.11%) | 1,122 |
| 30 Oct 2019 | INR | 282.05 | 285.15 | 281.1 | 285 | 285 | +11.05 (+4.03%) | 1,448 |
| 29 Oct 2019 | INR | 280 | 280 | 270.15 | 273.95 | 273.95 | -3.35 (-1.21%) | 1,854 |
