| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 363.75 | 366.25 | 363.75 | 366.05 | 36.605 | +3 (+0.83%) | 172,644 |
| 9 Dec 2019 | INR | 360.7 | 363.3 | 360.7 | 363.05 | 36.305 | +3.1 (+0.86%) | 167,533 |
| 6 Dec 2019 | INR | 357.6 | 360.15 | 357.6 | 359.95 | 35.995 | +2.95 (+0.83%) | 138,527 |
| 5 Dec 2019 | INR | 354.65 | 358 | 354.6 | 357 | 35.7 | +3.25 (+0.92%) | 173,492 |
| 4 Dec 2019 | INR | 351.65 | 354.15 | 350.85 | 353.75 | 35.375 | +2.7 (+0.77%) | 222,834 |
| 3 Dec 2019 | INR | 348.55 | 351.2 | 348.55 | 351.05 | 35.105 | +3.1 (+0.89%) | 149,543 |
| 2 Dec 2019 | INR | 346 | 348.05 | 345.7 | 347.95 | 34.795 | +2.8 (+0.81%) | 163,477 |
| 29 Nov 2019 | INR | 343.45 | 345.2 | 343.4 | 345.15 | 34.515 | +2.1 (+0.61%) | 139,270 |
| 28 Nov 2019 | INR | 341.5 | 343.15 | 341.5 | 343.05 | 34.305 | +1.95 (+0.57%) | 130,431 |
| 27 Nov 2019 | INR | 339.25 | 341.15 | 339.25 | 341.1 | 34.11 | +2.1 (+0.62%) | 122,490 |
| 26 Nov 2019 | INR | 337.15 | 339.15 | 337.15 | 339 | 33.9 | +2 (+0.59%) | 138,548 |
| 25 Nov 2019 | INR | 335.5 | 337.15 | 335.5 | 337 | 33.7 | +2 (+0.60%) | 91,937 |
| 22 Nov 2019 | INR | 333.2 | 335.15 | 333.2 | 335 | 33.5 | +2.15 (+0.65%) | 106,443 |
| 21 Nov 2019 | INR | 330.5 | 333 | 330.4 | 332.85 | 33.285 | +2.5 (+0.76%) | 94,885 |
| 20 Nov 2019 | INR | 330.7 | 330.95 | 330.25 | 330.35 | 33.035 | -0.25 (-0.08%) | 91,825 |
| 19 Nov 2019 | INR | 330.2 | 330.9 | 330.2 | 330.6 | 33.06 | +0.7 (+0.21%) | 112,175 |
| 18 Nov 2019 | INR | 327.1 | 330 | 327.1 | 329.9 | 32.99 | +3.55 (+1.09%) | 142,511 |
| 15 Nov 2019 | INR | 324.35 | 326.7 | 324.35 | 326.35 | 32.635 | +2.45 (+0.76%) | 118,324 |
| 14 Nov 2019 | INR | 321.65 | 325 | 321.65 | 323.9 | 32.39 | +3 (+0.93%) | 89,393 |
| 13 Nov 2019 | INR | 318.5 | 321 | 318.5 | 320.9 | 32.09 | +3.05 (+0.96%) | 127,469 |
| 11 Nov 2019 | INR | 315.9 | 318.05 | 315.9 | 317.85 | 31.785 | +2.6 (+0.82%) | 122,549 |
| 8 Nov 2019 | INR | 314.9 | 315.35 | 314.75 | 315.25 | 31.525 | +0.4 (+0.13%) | 86,388 |
| 7 Nov 2019 | INR | 314.7 | 315 | 314.55 | 314.85 | 31.485 | +0.3 (+0.10%) | 50,719 |
| 6 Nov 2019 | INR | 313.85 | 314.85 | 313.75 | 314.55 | 31.455 | +0.7 (+0.22%) | 66,871 |
| 5 Nov 2019 | INR | 313.3 | 314.25 | 313.3 | 313.85 | 31.385 | +0.9 (+0.29%) | 126,955 |
| 4 Nov 2019 | INR | 309.85 | 313.25 | 309.85 | 312.95 | 31.295 | +3.8 (+1.23%) | 93,406 |
| 1 Nov 2019 | INR | 307 | 309.9 | 307 | 309.15 | 30.915 | +2.35 (+0.77%) | 174,080 |
| 31 Oct 2019 | INR | 304.15 | 306.9 | 304.15 | 306.8 | 30.68 | +2.9 (+0.95%) | 183,134 |
| 30 Oct 2019 | INR | 301.25 | 304.1 | 300.9 | 303.9 | 30.39 | +2.9 (+0.96%) | 129,649 |
| 29 Oct 2019 | INR | 298.15 | 301.05 | 298.15 | 301 | 30.1 | +5.75 (+1.95%) | 137,648 |
