| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 332.75 | 339 | 326.1 | 336.75 | 336.75 | +4.05 (+1.22%) | 12,788 |
| 6 Dec 2019 | INR | 339.1 | 339.1 | 328.65 | 332.7 | 332.7 | -6.4 (-1.89%) | 14,769 |
| 5 Dec 2019 | INR | 345.7 | 345.7 | 333.65 | 339.1 | 339.1 | -4.95 (-1.44%) | 10,571 |
| 4 Dec 2019 | INR | 340.6 | 345.35 | 336.2 | 344.05 | 344.05 | +3 (+0.88%) | 31,508 |
| 3 Dec 2019 | INR | 344.15 | 346 | 333.6 | 341.05 | 341.05 | -0.8 (-0.23%) | 8,749 |
| 2 Dec 2019 | INR | 351 | 352 | 340.8 | 341.85 | 341.85 | +2.5 (+0.74%) | 15,787 |
| 29 Nov 2019 | INR | 342 | 387.9 | 335.8 | 339.35 | 339.35 | +11.25 (+3.43%) | 150,921 |
| 28 Nov 2019 | INR | 328.4 | 330.3 | 326 | 328.1 | 328.1 | -0.35 (-0.11%) | 7,849 |
| 27 Nov 2019 | INR | 330.8 | 331.2 | 326.8 | 328.45 | 328.45 | -0.4 (-0.12%) | 11,154 |
| 26 Nov 2019 | INR | 353 | 353 | 327.2 | 328.85 | 328.85 | -0.75 (-0.23%) | 7,594 |
| 25 Nov 2019 | INR | 333.3 | 335.05 | 327.3 | 329.6 | 329.6 | -3 (-0.90%) | 18,586 |
| 22 Nov 2019 | INR | 332.9 | 334.25 | 327.3 | 332.6 | 332.6 | -0.6 (-0.18%) | 7,247 |
| 21 Nov 2019 | INR | 327.6 | 334.45 | 327.6 | 333.2 | 333.2 | +4.6 (+1.40%) | 3,867 |
| 20 Nov 2019 | INR | 329.2 | 334.5 | 325 | 328.6 | 328.6 | +0.5 (+0.15%) | 19,049 |
| 19 Nov 2019 | INR | 337 | 337 | 323.55 | 328.1 | 328.1 | -3.5 (-1.06%) | 44,829 |
| 18 Nov 2019 | INR | 330.95 | 337.8 | 327.7 | 331.6 | 331.6 | +0.95 (+0.29%) | 10,178 |
| 15 Nov 2019 | INR | 362 | 362 | 323.55 | 330.65 | 330.65 | -13.5 (-3.92%) | 51,527 |
| 14 Nov 2019 | INR | 350 | 351.8 | 341.55 | 344.15 | 344.15 | -5.05 (-1.45%) | 32,707 |
| 13 Nov 2019 | INR | 360 | 360.75 | 345.35 | 349.2 | 349.2 | -10.8 (-3%) | 33,126 |
| 11 Nov 2019 | INR | 360.05 | 371.25 | 356.35 | 360 | 360 | +0.5 (+0.14%) | 17,001 |
| 8 Nov 2019 | INR | 361.2 | 363.95 | 352.1 | 359.5 | 359.5 | -1.7 (-0.47%) | 28,807 |
| 7 Nov 2019 | INR | 359 | 365.35 | 338 | 361.2 | 361.2 | +1.8 (+0.50%) | 31,551 |
| 6 Nov 2019 | INR | 375.4 | 375.75 | 357 | 359.4 | 359.4 | -15.6 (-4.16%) | 49,748 |
| 5 Nov 2019 | INR | 375 | 379.15 | 374 | 375 | 375 | -4.1 (-1.08%) | 29,145 |
| 4 Nov 2019 | INR | 377.25 | 380.2 | 371 | 379.1 | 379.1 | -0.65 (-0.17%) | 47,974 |
| 1 Nov 2019 | INR | 382.2 | 383 | 377 | 379.75 | 379.75 | -0.55 (-0.14%) | 24,658 |
| 31 Oct 2019 | INR | 385.25 | 387.7 | 379 | 380.3 | 380.3 | -4.3 (-1.12%) | 4,378 |
| 30 Oct 2019 | INR | 380.85 | 389 | 380.85 | 384.6 | 384.6 | +2.2 (+0.58%) | 4,023 |
| 29 Oct 2019 | INR | 392.7 | 393.75 | 380.1 | 382.4 | 382.4 | +2.4 (+0.63%) | 4,635 |
| 25 Oct 2019 | INR | 382.5 | 383 | 379.25 | 380 | 380 | -1.85 (-0.48%) | 9,603 |
