| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 294.8 | 295.2 | 285.7 | 287.65 | 287.65 | -7.75 (-2.62%) | 3,738 |
| 9 Dec 2019 | INR | 300 | 301.35 | 294.85 | 295.4 | 295.4 | -4.8 (-1.60%) | 8,663 |
| 6 Dec 2019 | INR | 307 | 310.6 | 297.3 | 300.2 | 300.2 | -7.35 (-2.39%) | 21,411 |
| 5 Dec 2019 | INR | 317.55 | 319.65 | 306.85 | 307.55 | 307.55 | -11.25 (-3.53%) | 9,463 |
| 4 Dec 2019 | INR | 322.8 | 322.8 | 315 | 318.8 | 318.8 | -6.3 (-1.94%) | 4,263 |
| 3 Dec 2019 | INR | 333.65 | 336.6 | 323.1 | 325.1 | 325.1 | -7 (-2.11%) | 4,207 |
| 2 Dec 2019 | INR | 332 | 342 | 330.55 | 332.1 | 332.1 | -1.3 (-0.39%) | 3,043 |
| 29 Nov 2019 | INR | 345.25 | 347 | 329.85 | 333.4 | 333.4 | -4.5 (-1.33%) | 11,637 |
| 28 Nov 2019 | INR | 338.95 | 344.2 | 334.8 | 337.9 | 337.9 | -3.1 (-0.91%) | 10,431 |
| 27 Nov 2019 | INR | 343.2 | 349.5 | 339.9 | 341 | 341 | -4.15 (-1.20%) | 7,985 |
| 26 Nov 2019 | INR | 345 | 352 | 338.2 | 345.15 | 345.15 | +0.6 (+0.17%) | 11,912 |
| 25 Nov 2019 | INR | 346.5 | 354.9 | 344 | 344.55 | 344.55 | -4.4 (-1.26%) | 9,577 |
| 22 Nov 2019 | INR | 352.1 | 357.05 | 345 | 348.95 | 348.95 | -0.25 (-0.07%) | 8,626 |
| 21 Nov 2019 | INR | 343 | 362 | 341 | 349.2 | 349.2 | +7.25 (+2.12%) | 25,212 |
| 20 Nov 2019 | INR | 338 | 354.2 | 330.3 | 341.95 | 341.95 | +13.05 (+3.97%) | 17,813 |
| 19 Nov 2019 | INR | 326.35 | 333.5 | 325.2 | 328.9 | 328.9 | +5.25 (+1.62%) | 6,209 |
| 18 Nov 2019 | INR | 334 | 336.5 | 321.2 | 323.65 | 323.65 | -9.6 (-2.88%) | 6,979 |
| 15 Nov 2019 | INR | 340 | 344 | 332.25 | 333.25 | 333.25 | -5.95 (-1.75%) | 3,936 |
| 14 Nov 2019 | INR | 354.65 | 355.65 | 337 | 339.2 | 339.2 | -12.15 (-3.46%) | 7,007 |
| 13 Nov 2019 | INR | 345 | 365 | 345 | 351.35 | 351.35 | +17.45 (+5.23%) | 76,798 |
| 11 Nov 2019 | INR | 327 | 335.9 | 324 | 333.9 | 333.9 | +6.55 (+2.00%) | 7,822 |
| 8 Nov 2019 | INR | 323.4 | 334 | 323.4 | 327.35 | 327.35 | +0.95 (+0.29%) | 5,349 |
| 7 Nov 2019 | INR | 321 | 333 | 320 | 326.4 | 326.4 | +8.75 (+2.75%) | 5,635 |
| 6 Nov 2019 | INR | 324 | 327.65 | 317 | 317.65 | 317.65 | -3.4 (-1.06%) | 3,983 |
| 5 Nov 2019 | INR | 332.2 | 334.55 | 319.3 | 321.05 | 321.05 | -11.4 (-3.43%) | 3,392 |
| 4 Nov 2019 | INR | 331.5 | 349.25 | 331.45 | 332.45 | 332.45 | +1.25 (+0.38%) | 17,334 |
| 1 Nov 2019 | INR | 329.05 | 342.7 | 326.6 | 331.2 | 331.2 | +2.5 (+0.76%) | 11,875 |
| 31 Oct 2019 | INR | 338 | 338 | 325.55 | 328.7 | 328.7 | -7.7 (-2.29%) | 5,520 |
| 30 Oct 2019 | INR | 330 | 348.6 | 322.45 | 336.4 | 336.4 | +8.55 (+2.61%) | 18,300 |
| 29 Oct 2019 | INR | 303 | 340 | 303 | 327.85 | 327.85 | +32.2 (+10.89%) | 19,478 |
