| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 324 | 324.5 | 314.1 | 319.65 | 319.65 | -9.25 (-2.81%) | 1,472 |
| 9 Dec 2019 | INR | 330.65 | 330.65 | 324.15 | 328.9 | 328.9 | -1.95 (-0.59%) | 279 |
| 6 Dec 2019 | INR | 339.5 | 339.5 | 325 | 330.85 | 330.85 | -8.3 (-2.45%) | 243 |
| 5 Dec 2019 | INR | 345 | 345.5 | 339 | 339.15 | 339.15 | -7.5 (-2.16%) | 185 |
| 4 Dec 2019 | INR | 337.1 | 349.15 | 336.85 | 346.65 | 346.65 | -0.5 (-0.14%) | 3,388 |
| 3 Dec 2019 | INR | 339.7 | 349.1 | 338.7 | 347.15 | 347.15 | +4.85 (+1.42%) | 2,589 |
| 2 Dec 2019 | INR | 351 | 351 | 338.3 | 342.3 | 342.3 | -12.35 (-3.48%) | 1,488 |
| 29 Nov 2019 | INR | 342 | 355 | 340.6 | 354.65 | 354.65 | +13.8 (+4.05%) | 1,676 |
| 28 Nov 2019 | INR | 340 | 355 | 337 | 340.85 | 340.85 | -5.4 (-1.56%) | 526 |
| 27 Nov 2019 | INR | 346.4 | 352 | 343.55 | 346.25 | 346.25 | -0.25 (-0.07%) | 4,095 |
| 26 Nov 2019 | INR | 362.4 | 363 | 344.45 | 346.5 | 346.5 | -12.35 (-3.44%) | 2,510 |
| 25 Nov 2019 | INR | 363.3 | 363.3 | 355.3 | 358.85 | 358.85 | -6.35 (-1.74%) | 340 |
| 22 Nov 2019 | INR | 357.5 | 369.8 | 348.65 | 365.2 | 365.2 | +9.85 (+2.77%) | 387 |
| 21 Nov 2019 | INR | 362.25 | 366 | 351 | 355.35 | 355.35 | -6.8 (-1.88%) | 468 |
| 20 Nov 2019 | INR | 370.5 | 374.3 | 360.1 | 362.15 | 362.15 | -8 (-2.16%) | 1,353 |
| 19 Nov 2019 | INR | 373.4 | 380 | 370 | 370.15 | 370.15 | -1.35 (-0.36%) | 540 |
| 18 Nov 2019 | INR | 377 | 377 | 370.1 | 371.5 | 371.5 | +0.6 (+0.16%) | 360 |
| 15 Nov 2019 | INR | 384.25 | 385.5 | 365.95 | 370.9 | 370.9 | -9.25 (-2.43%) | 782 |
| 14 Nov 2019 | INR | 388 | 389.9 | 377.45 | 380.15 | 380.15 | -4.45 (-1.16%) | 856 |
| 13 Nov 2019 | INR | 402.75 | 402.75 | 380 | 384.6 | 384.6 | -15.5 (-3.87%) | 838 |
| 11 Nov 2019 | INR | 405.3 | 408 | 399.3 | 400.1 | 400.1 | -4.3 (-1.06%) | 320 |
| 8 Nov 2019 | INR | 414 | 416.15 | 395.95 | 404.4 | 404.4 | -8.3 (-2.01%) | 732 |
| 7 Nov 2019 | INR | 408.3 | 427.95 | 405.25 | 412.7 | 412.7 | +7.1 (+1.75%) | 1,618 |
| 6 Nov 2019 | INR | 405 | 408.75 | 398.1 | 405.6 | 405.6 | -2.55 (-0.62%) | 12 |
| 5 Nov 2019 | INR | 401 | 408.25 | 396.6 | 408.15 | 408.15 | +7.6 (+1.90%) | 85 |
| 4 Nov 2019 | INR | 403.85 | 404.4 | 396.05 | 400.55 | 400.55 | -8.6 (-2.10%) | 27 |
| 1 Nov 2019 | INR | 415 | 423.6 | 405 | 409.15 | 409.15 | -4.6 (-1.11%) | 343 |
| 31 Oct 2019 | INR | 392.7 | 422.4 | 382.8 | 413.75 | 413.75 | +25 (+6.43%) | 1,197 |
| 30 Oct 2019 | INR | 385 | 393 | 383.8 | 388.75 | 388.75 | +0.5 (+0.13%) | 948 |
| 29 Oct 2019 | INR | 381.05 | 391.7 | 380.55 | 388.25 | 388.25 | +14.15 (+3.78%) | 314 |
