| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 289 | 289 | 268 | 272.25 | 272.25 | -14.25 (-4.97%) | 6,584 |
| 9 Dec 2019 | INR | 289.6 | 293.1 | 285 | 286.5 | 286.5 | -1.5 (-0.52%) | 10,918 |
| 6 Dec 2019 | INR | 295.2 | 298.75 | 286.85 | 288 | 288 | -2.2 (-0.76%) | 11,252 |
| 5 Dec 2019 | INR | 298.45 | 299 | 288.25 | 290.2 | 290.2 | -7.35 (-2.47%) | 12,758 |
| 4 Dec 2019 | INR | 300 | 304.8 | 294.45 | 297.55 | 297.55 | -4.25 (-1.41%) | 10,887 |
| 3 Dec 2019 | INR | 298 | 306.8 | 296.8 | 301.8 | 301.8 | +2.15 (+0.72%) | 12,508 |
| 2 Dec 2019 | INR | 302.85 | 306.8 | 297.25 | 299.65 | 299.65 | -4.1 (-1.35%) | 13,048 |
| 29 Nov 2019 | INR | 305 | 309.8 | 301 | 303.75 | 303.75 | +0.25 (+0.08%) | 14,331 |
| 28 Nov 2019 | INR | 309.7 | 310.6 | 302.25 | 303.5 | 303.5 | -5.25 (-1.70%) | 12,445 |
| 27 Nov 2019 | INR | 311 | 314.75 | 306 | 308.75 | 308.75 | +0.35 (+0.11%) | 14,874 |
| 26 Nov 2019 | INR | 316.3 | 321.35 | 307 | 308.4 | 308.4 | -5.25 (-1.67%) | 35,092 |
| 25 Nov 2019 | INR | 304.75 | 320.9 | 297.75 | 313.65 | 313.65 | +11.5 (+3.81%) | 99,772 |
| 22 Nov 2019 | INR | 291.5 | 307.2 | 291.25 | 302.15 | 302.15 | +10.6 (+3.64%) | 42,256 |
| 21 Nov 2019 | INR | 293.5 | 303.8 | 290.35 | 291.55 | 291.55 | -3.05 (-1.04%) | 15,131 |
| 20 Nov 2019 | INR | 292 | 303.85 | 289.45 | 294.6 | 294.6 | +3.8 (+1.31%) | 19,335 |
| 19 Nov 2019 | INR | 293 | 304.9 | 282 | 290.8 | 290.8 | -3.1 (-1.05%) | 60,346 |
| 18 Nov 2019 | INR | 316 | 316.75 | 292.5 | 293.9 | 293.9 | -20.15 (-6.42%) | 54,910 |
| 15 Nov 2019 | INR | 330.75 | 336.75 | 307 | 314.05 | 314.05 | -13.25 (-4.05%) | 101,583 |
| 14 Nov 2019 | INR | 309.9 | 346.7 | 309.9 | 327.3 | 327.3 | +25.75 (+8.54%) | 214,535 |
| 13 Nov 2019 | INR | 320.8 | 324.1 | 298.55 | 301.55 | 301.55 | -15.15 (-4.78%) | 58,102 |
| 11 Nov 2019 | INR | 312 | 333 | 308 | 316.7 | 316.7 | +1.2 (+0.38%) | 112,630 |
| 8 Nov 2019 | INR | 285.9 | 328.75 | 284.8 | 315.5 | 315.5 | +35.85 (+12.82%) | 258,911 |
| 7 Nov 2019 | INR | 236.85 | 279.65 | 234.4 | 279.65 | 279.65 | +46.6 (+20.00%) | 233,149 |
| 6 Nov 2019 | INR | 229.5 | 239.05 | 229.5 | 233.05 | 233.05 | +4.15 (+1.81%) | 17,689 |
| 5 Nov 2019 | INR | 234.35 | 236 | 225.6 | 228.9 | 228.9 | -7.55 (-3.19%) | 4,300 |
| 4 Nov 2019 | INR | 233 | 238.4 | 230.65 | 236.45 | 236.45 | +4 (+1.72%) | 7,729 |
| 1 Nov 2019 | INR | 234 | 239.05 | 228.55 | 232.45 | 232.45 | -3.3 (-1.40%) | 5,868 |
| 31 Oct 2019 | INR | 240.55 | 241.75 | 235 | 235.75 | 235.75 | -2.75 (-1.15%) | 7,916 |
| 30 Oct 2019 | INR | 236.9 | 244.5 | 236.9 | 238.5 | 238.5 | +0.35 (+0.15%) | 10,905 |
| 29 Oct 2019 | INR | 231.35 | 242.8 | 230.5 | 238.15 | 238.15 | +9.55 (+4.18%) | 2,650 |
