| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 314 | 314 | 310 | 311.25 | 311.25 | -4.05 (-1.28%) | 254 |
| 9 Dec 2019 | INR | 312.7 | 318.1 | 310 | 315.3 | 315.3 | -2.6 (-0.82%) | 676 |
| 6 Dec 2019 | INR | 311.3 | 320.5 | 310 | 317.9 | 317.9 | -0.25 (-0.08%) | 2,031 |
| 5 Dec 2019 | INR | 319.15 | 319.15 | 316.25 | 318.15 | 318.15 | -0.55 (-0.17%) | 24 |
| 4 Dec 2019 | INR | 316 | 322.6 | 315 | 318.7 | 318.7 | +4.3 (+1.37%) | 270 |
| 3 Dec 2019 | INR | 316.8 | 316.8 | 313 | 314.4 | 314.4 | -1.5 (-0.47%) | 53 |
| 2 Dec 2019 | INR | 315.2 | 318.85 | 313 | 315.9 | 315.9 | -1.2 (-0.38%) | 901 |
| 29 Nov 2019 | INR | 318.25 | 320.45 | 314 | 317.1 | 317.1 | -1.05 (-0.33%) | 1,635 |
| 28 Nov 2019 | INR | 315.15 | 323.45 | 315.15 | 318.15 | 318.15 | -2.85 (-0.89%) | 457 |
| 27 Nov 2019 | INR | 321.15 | 321.4 | 320 | 321 | 321 | +2.95 (+0.93%) | 120 |
| 26 Nov 2019 | INR | 327 | 327 | 317.2 | 318.05 | 318.05 | -9.1 (-2.78%) | 1,676 |
| 25 Nov 2019 | INR | 317.15 | 329.3 | 315.85 | 327.15 | 327.15 | +10.7 (+3.38%) | 2,137 |
| 22 Nov 2019 | INR | 313.05 | 320.9 | 313 | 316.45 | 316.45 | +3.45 (+1.10%) | 1,077 |
| 21 Nov 2019 | INR | 322.3 | 323.55 | 310.3 | 313 | 313 | -11.45 (-3.53%) | 2,189 |
| 20 Nov 2019 | INR | 331.25 | 331.25 | 323.25 | 324.45 | 324.45 | -1.65 (-0.51%) | 61,725 |
| 19 Nov 2019 | INR | 328.7 | 339 | 320 | 326.1 | 326.1 | -10.2 (-3.03%) | 1,243 |
| 18 Nov 2019 | INR | 339.2 | 339.2 | 335.7 | 336.3 | 336.3 | -2.25 (-0.66%) | 277 |
| 15 Nov 2019 | INR | 340.4 | 350 | 336.65 | 338.55 | 338.55 | -2.2 (-0.65%) | 1,672 |
| 14 Nov 2019 | INR | 346 | 346 | 339.5 | 340.75 | 340.75 | -7.9 (-2.27%) | 1,877 |
| 13 Nov 2019 | INR | 353.9 | 353.9 | 343.5 | 348.65 | 348.65 | -8.95 (-2.50%) | 968 |
| 11 Nov 2019 | INR | 355.3 | 364.9 | 355.3 | 357.6 | 357.6 | +1.9 (+0.53%) | 66,221 |
| 8 Nov 2019 | INR | 340 | 368.1 | 320 | 355.7 | 355.7 | +15.5 (+4.56%) | 62,661 |
| 7 Nov 2019 | INR | 329.85 | 345 | 329.85 | 340.2 | 340.2 | +8.2 (+2.47%) | 1,762 |
| 6 Nov 2019 | INR | 330.6 | 336 | 330 | 332 | 332 | -1.7 (-0.51%) | 20,673 |
| 5 Nov 2019 | INR | 337.8 | 337.8 | 331.6 | 333.7 | 333.7 | +2.25 (+0.68%) | 4,164 |
| 4 Nov 2019 | INR | 344 | 344 | 328 | 331.45 | 331.45 | -12.4 (-3.61%) | 78,089 |
| 1 Nov 2019 | INR | 330.95 | 346 | 330.95 | 343.85 | 343.85 | +17.9 (+5.49%) | 65,982 |
| 31 Oct 2019 | INR | 328.65 | 329 | 323.65 | 325.95 | 325.95 | +4.7 (+1.46%) | 100,191 |
| 30 Oct 2019 | INR | 325.7 | 333.05 | 320.5 | 321.25 | 321.25 | -4.75 (-1.46%) | 46,467 |
| 29 Oct 2019 | INR | 321.05 | 326 | 317 | 326 | 326 | +1.95 (+0.60%) | 237 |
