| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 346.7 | 355.8 | 342.05 | 344.35 | 344.35 | -2.6 (-0.75%) | 155,100 |
| 9 Dec 2019 | INR | 359 | 359 | 344.8 | 346.95 | 346.95 | -5.8 (-1.64%) | 130,680 |
| 6 Dec 2019 | INR | 356.95 | 358.05 | 348.1 | 352.75 | 352.75 | -2.25 (-0.63%) | 196,825 |
| 5 Dec 2019 | INR | 352 | 358.8 | 343.65 | 355 | 355 | +5.75 (+1.65%) | 296,314 |
| 4 Dec 2019 | INR | 335.6 | 350.95 | 333.4 | 349.25 | 349.25 | +13.65 (+4.07%) | 190,620 |
| 3 Dec 2019 | INR | 342.45 | 344.65 | 330.75 | 335.6 | 335.6 | -4.7 (-1.38%) | 121,328 |
| 2 Dec 2019 | INR | 345.1 | 345.1 | 327.85 | 340.3 | 340.3 | +1.45 (+0.43%) | 245,078 |
| 29 Nov 2019 | INR | 327 | 346.5 | 324.45 | 338.85 | 338.85 | +11.3 (+3.45%) | 358,679 |
| 28 Nov 2019 | INR | 326.5 | 330 | 320.8 | 327.55 | 327.55 | +3.8 (+1.17%) | 169,833 |
| 27 Nov 2019 | INR | 308.8 | 328 | 308.8 | 323.75 | 323.75 | +13.95 (+4.50%) | 314,804 |
| 26 Nov 2019 | INR | 303 | 315.2 | 302 | 309.8 | 309.8 | +5.25 (+1.72%) | 163,448 |
| 25 Nov 2019 | INR | 305 | 309.35 | 300.75 | 304.55 | 304.55 | +1.05 (+0.35%) | 108,742 |
| 22 Nov 2019 | INR | 298.4 | 306 | 292 | 303.5 | 303.5 | +12.4 (+4.26%) | 190,042 |
| 21 Nov 2019 | INR | 296 | 298.6 | 290.15 | 291.1 | 291.1 | -4.75 (-1.61%) | 81,781 |
| 20 Nov 2019 | INR | 289.2 | 298.1 | 287.5 | 295.85 | 295.85 | +7.45 (+2.58%) | 94,312 |
| 19 Nov 2019 | INR | 289.9 | 292.05 | 286.85 | 288.4 | 288.4 | +1.8 (+0.63%) | 102,079 |
| 18 Nov 2019 | INR | 281 | 288.3 | 280.05 | 286.6 | 286.6 | +6.9 (+2.47%) | 89,473 |
| 15 Nov 2019 | INR | 277.4 | 282.45 | 273.1 | 279.7 | 279.7 | +4.95 (+1.80%) | 89,366 |
| 14 Nov 2019 | INR | 265 | 276.4 | 263.8 | 274.75 | 274.75 | +6.85 (+2.56%) | 123,317 |
| 13 Nov 2019 | INR | 277.6 | 278 | 265.1 | 267.9 | 267.9 | -6.65 (-2.42%) | 70,354 |
| 11 Nov 2019 | INR | 272.4 | 277.3 | 267.9 | 274.55 | 274.55 | +1.9 (+0.70%) | 103,365 |
| 8 Nov 2019 | INR | 281 | 281 | 270.9 | 272.65 | 272.65 | -8.1 (-2.89%) | 83,350 |
| 7 Nov 2019 | INR | 277.15 | 283.35 | 276.6 | 280.75 | 280.75 | +3.6 (+1.30%) | 101,983 |
| 6 Nov 2019 | INR | 279.8 | 281.2 | 274.65 | 277.15 | 277.15 | -2.35 (-0.84%) | 101,515 |
| 5 Nov 2019 | INR | 289.85 | 289.85 | 276.15 | 279.5 | 279.5 | -0.65 (-0.23%) | 190,351 |
| 4 Nov 2019 | INR | 273.65 | 282.6 | 272.5 | 280.15 | 280.15 | +8.25 (+3.03%) | 126,321 |
| 1 Nov 2019 | INR | 280 | 280 | 269.4 | 271.9 | 271.9 | -0.95 (-0.35%) | 103,137 |
| 31 Oct 2019 | INR | 280 | 281.1 | 272 | 272.85 | 272.85 | -6.55 (-2.34%) | 89,934 |
| 30 Oct 2019 | INR | 283 | 284.3 | 276.4 | 279.4 | 279.4 | -0.75 (-0.27%) | 75,331 |
| 29 Oct 2019 | INR | 275.9 | 283 | 266.45 | 280.15 | 280.15 | +1.75 (+0.63%) | 255,849 |
