| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 300 | 318.45 | 300 | 308.1 | 308.1 | +7.95 (+2.65%) | 29,101 |
| 9 Dec 2019 | INR | 302.8 | 305.1 | 300 | 300.15 | 300.15 | -4.95 (-1.62%) | 4,863 |
| 6 Dec 2019 | INR | 309.9 | 318.6 | 299.9 | 305.1 | 305.1 | +9 (+3.04%) | 36,894 |
| 5 Dec 2019 | INR | 298.75 | 300.6 | 294.4 | 296.1 | 296.1 | -3.35 (-1.12%) | 5,957 |
| 4 Dec 2019 | INR | 298.45 | 300.4 | 294.4 | 299.45 | 299.45 | +1.7 (+0.57%) | 5,900 |
| 3 Dec 2019 | INR | 300.05 | 300.05 | 293.3 | 297.75 | 297.75 | -1.2 (-0.40%) | 1,218 |
| 2 Dec 2019 | INR | 299.75 | 304.7 | 296.25 | 298.95 | 298.95 | +3.2 (+1.08%) | 4,607 |
| 29 Nov 2019 | INR | 295.4 | 299.65 | 294.5 | 295.75 | 295.75 | +1.3 (+0.44%) | 688 |
| 28 Nov 2019 | INR | 298.2 | 299.95 | 292.5 | 294.45 | 294.45 | -1.9 (-0.64%) | 5,466 |
| 27 Nov 2019 | INR | 301.7 | 301.7 | 296 | 296.35 | 296.35 | -4.85 (-1.61%) | 7,180 |
| 26 Nov 2019 | INR | 299 | 303 | 297.75 | 301.2 | 301.2 | +2.45 (+0.82%) | 4,706 |
| 25 Nov 2019 | INR | 303.9 | 303.9 | 297.15 | 298.75 | 298.75 | -0.95 (-0.32%) | 5,499 |
| 22 Nov 2019 | INR | 308.3 | 308.3 | 297.8 | 299.7 | 299.7 | -0.25 (-0.08%) | 8,032 |
| 21 Nov 2019 | INR | 297.35 | 304.35 | 295.8 | 299.95 | 299.95 | +3.3 (+1.11%) | 6,790 |
| 20 Nov 2019 | INR | 300.25 | 303.5 | 295.25 | 296.65 | 296.65 | -3.3 (-1.10%) | 5,280 |
| 19 Nov 2019 | INR | 296 | 307 | 293.5 | 299.95 | 299.95 | +3.8 (+1.28%) | 14,010 |
| 18 Nov 2019 | INR | 295 | 299.7 | 294.5 | 296.15 | 296.15 | +1.75 (+0.59%) | 18,866 |
| 15 Nov 2019 | INR | 307 | 307.7 | 290.3 | 294.4 | 294.4 | -10.45 (-3.43%) | 27,465 |
| 14 Nov 2019 | INR | 307.95 | 309.35 | 285 | 304.85 | 304.85 | +3.25 (+1.08%) | 7,148,730 |
| 13 Nov 2019 | INR | 297 | 316.5 | 289.1 | 301.6 | 301.6 | +12.5 (+4.32%) | 41,737 |
| 11 Nov 2019 | INR | 289.5 | 305.4 | 281 | 289.1 | 289.1 | +14.8 (+5.40%) | 67,590 |
| 8 Nov 2019 | INR | 275 | 284.7 | 270.8 | 274.3 | 274.3 | +1.6 (+0.59%) | 3,533 |
| 7 Nov 2019 | INR | 283 | 283.4 | 268 | 272.7 | 272.7 | -8.1 (-2.88%) | 5,071 |
| 6 Nov 2019 | INR | 286.45 | 290.3 | 277.9 | 280.8 | 280.8 | -5.65 (-1.97%) | 6,970 |
| 5 Nov 2019 | INR | 277.95 | 288 | 276.65 | 286.45 | 286.45 | +11.35 (+4.13%) | 9,871 |
| 4 Nov 2019 | INR | 264.1 | 276.3 | 263 | 275.1 | 275.1 | +11 (+4.17%) | 7,338 |
| 1 Nov 2019 | INR | 264.75 | 271.55 | 262 | 264.1 | 264.1 | -0.9 (-0.34%) | 3,245 |
| 31 Oct 2019 | INR | 274.35 | 278 | 263.25 | 265 | 265 | -9.35 (-3.41%) | 4,229 |
| 30 Oct 2019 | INR | 274 | 280 | 268.2 | 274.35 | 274.35 | +6.25 (+2.33%) | 7,857 |
| 29 Oct 2019 | INR | 262 | 273.45 | 262 | 268.1 | 268.1 | +13.25 (+5.20%) | 4,554 |
