| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 269.9 | 275 | 260.05 | 262.2 | 262.2 | -9.35 (-3.44%) | 1,318 |
| 9 Dec 2019 | INR | 276 | 276 | 264.5 | 271.55 | 271.55 | -4.9 (-1.77%) | 1,612 |
| 6 Dec 2019 | INR | 266.05 | 278.95 | 261 | 276.45 | 276.45 | +11.45 (+4.32%) | 4,924 |
| 5 Dec 2019 | INR | 278.35 | 278.35 | 264 | 265 | 265 | -3 (-1.12%) | 1,211 |
| 4 Dec 2019 | INR | 264 | 280 | 261.2 | 268 | 268 | -1.95 (-0.72%) | 2,378 |
| 3 Dec 2019 | INR | 266 | 274 | 264 | 269.95 | 269.95 | +8.4 (+3.21%) | 1,466 |
| 2 Dec 2019 | INR | 266 | 269 | 258.5 | 261.55 | 261.55 | +0.25 (+0.10%) | 1,049 |
| 29 Nov 2019 | INR | 263 | 275.8 | 260 | 261.3 | 261.3 | -1.4 (-0.53%) | 7,015 |
| 28 Nov 2019 | INR | 268 | 268 | 260 | 262.7 | 262.7 | -3.45 (-1.30%) | 1,927 |
| 27 Nov 2019 | INR | 277.75 | 277.75 | 265.15 | 266.15 | 266.15 | -4.7 (-1.74%) | 534 |
| 26 Nov 2019 | INR | 281.65 | 281.65 | 267.05 | 270.85 | 270.85 | -3.1 (-1.13%) | 1,054 |
| 25 Nov 2019 | INR | 281 | 286 | 265 | 273.95 | 273.95 | -4.4 (-1.58%) | 5,158 |
| 22 Nov 2019 | INR | 273.45 | 278.4 | 260.1 | 278.35 | 278.35 | +13.2 (+4.98%) | 6,523 |
| 21 Nov 2019 | INR | 274.9 | 274.9 | 265 | 265.15 | 265.15 | -3 (-1.12%) | 1,467 |
| 20 Nov 2019 | INR | 265 | 277.7 | 264 | 268.15 | 268.15 | +3.15 (+1.19%) | 1,222 |
| 19 Nov 2019 | INR | 265 | 273.95 | 265 | 265 | 265 | -6.9 (-2.54%) | 1,658 |
| 18 Nov 2019 | INR | 285 | 285 | 267.2 | 271.9 | 271.9 | -6.6 (-2.37%) | 6,531 |
| 15 Nov 2019 | INR | 278.05 | 287 | 273.15 | 278.5 | 278.5 | -3.9 (-1.38%) | 2,444 |
| 14 Nov 2019 | INR | 280 | 289 | 277 | 282.4 | 282.4 | -8.55 (-2.94%) | 3,770 |
| 13 Nov 2019 | INR | 304.9 | 304.9 | 282 | 290.95 | 290.95 | -1.1 (-0.38%) | 12,608 |
| 11 Nov 2019 | INR | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | +13.9 (+5.00%) | 7,354 |
| 8 Nov 2019 | INR | 271.5 | 279 | 265 | 278.15 | 278.15 | +6.65 (+2.45%) | 2,160 |
| 7 Nov 2019 | INR | 276.95 | 277 | 266.5 | 271.5 | 271.5 | -1.5 (-0.55%) | 999 |
| 6 Nov 2019 | INR | 274.5 | 278.9 | 270 | 273 | 273 | -6.1 (-2.19%) | 3,342 |
| 5 Nov 2019 | INR | 281 | 281 | 271.3 | 279.1 | 279.1 | +1.4 (+0.50%) | 1,740 |
| 4 Nov 2019 | INR | 279 | 282.8 | 270 | 277.7 | 277.7 | +5.5 (+2.02%) | 2,157 |
| 1 Nov 2019 | INR | 265.2 | 281 | 265.2 | 272.2 | 272.2 | -6.5 (-2.33%) | 2,799 |
| 31 Oct 2019 | INR | 268 | 284 | 265 | 278.7 | 278.7 | +3.7 (+1.35%) | 2,921 |
| 30 Oct 2019 | INR | 270 | 280 | 262 | 275 | 275 | -0.5 (-0.18%) | 3,282 |
| 29 Oct 2019 | INR | 272 | 284 | 272 | 275.5 | 275.5 | -14 (-4.84%) | 2,771 |
