| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 357.7 | 362.15 | 350 | 353.35 | 353.35 | -1.5 (-0.42%) | 13,328 |
| 9 Dec 2019 | INR | 353.8 | 364.6 | 351.95 | 354.85 | 354.85 | -0.2 (-0.06%) | 23,550 |
| 6 Dec 2019 | INR | 345 | 359.75 | 345 | 355.05 | 355.05 | +10.1 (+2.93%) | 30,205 |
| 5 Dec 2019 | INR | 349 | 349.45 | 340.05 | 344.95 | 344.95 | -0.7 (-0.20%) | 6,550 |
| 4 Dec 2019 | INR | 342.55 | 356.4 | 342.15 | 345.65 | 345.65 | +1.05 (+0.30%) | 25,391 |
| 3 Dec 2019 | INR | 337.5 | 345 | 333.75 | 344.6 | 344.6 | +9.05 (+2.70%) | 11,040 |
| 2 Dec 2019 | INR | 348 | 348.75 | 334.6 | 335.55 | 335.55 | -11.5 (-3.31%) | 20,419 |
| 29 Nov 2019 | INR | 332.25 | 350.25 | 332.25 | 347.05 | 347.05 | +17.05 (+5.17%) | 72,403 |
| 28 Nov 2019 | INR | 326.9 | 339.95 | 325 | 330 | 330 | +2.45 (+0.75%) | 23,143 |
| 27 Nov 2019 | INR | 315 | 337 | 313.6 | 327.55 | 327.55 | +12.7 (+4.03%) | 58,135 |
| 26 Nov 2019 | INR | 310.2 | 320.7 | 310.2 | 314.85 | 314.85 | +2.05 (+0.66%) | 12,588 |
| 25 Nov 2019 | INR | 305 | 314.5 | 305 | 312.8 | 312.8 | +10.6 (+3.51%) | 16,404 |
| 22 Nov 2019 | INR | 302.05 | 305.7 | 295.5 | 302.2 | 302.2 | +1.95 (+0.65%) | 13,630 |
| 21 Nov 2019 | INR | 306.95 | 306.95 | 300 | 300.25 | 300.25 | -6.45 (-2.10%) | 4,709 |
| 20 Nov 2019 | INR | 307 | 307.4 | 304.65 | 306.7 | 306.7 | -0.25 (-0.08%) | 4,105 |
| 19 Nov 2019 | INR | 304 | 311.8 | 303 | 306.95 | 306.95 | +0.45 (+0.15%) | 4,583 |
| 18 Nov 2019 | INR | 319.95 | 319.95 | 305.25 | 306.5 | 306.5 | -7.6 (-2.42%) | 7,668 |
| 15 Nov 2019 | INR | 316.9 | 317 | 311.2 | 314.1 | 314.1 | -0.9 (-0.29%) | 6,221 |
| 14 Nov 2019 | INR | 318.45 | 325.5 | 310 | 315 | 315 | -2.35 (-0.74%) | 8,495 |
| 13 Nov 2019 | INR | 299 | 320.1 | 299 | 317.35 | 317.35 | +18.15 (+6.07%) | 28,835 |
| 11 Nov 2019 | INR | 297.85 | 300.75 | 296.35 | 299.2 | 299.2 | +5.85 (+1.99%) | 4,993 |
| 8 Nov 2019 | INR | 290.2 | 300 | 290.2 | 293.35 | 293.35 | -3.75 (-1.26%) | 5,633 |
| 7 Nov 2019 | INR | 298 | 304.3 | 296.1 | 297.1 | 297.1 | -0.8 (-0.27%) | 4,633 |
| 6 Nov 2019 | INR | 306.6 | 306.75 | 295.55 | 297.9 | 297.9 | -11.7 (-3.78%) | 16,349 |
| 5 Nov 2019 | INR | 316.9 | 319.6 | 308.3 | 309.6 | 309.6 | -8.6 (-2.70%) | 4,928 |
| 4 Nov 2019 | INR | 315 | 325.65 | 310.25 | 318.2 | 318.2 | +3.6 (+1.14%) | 12,490 |
| 1 Nov 2019 | INR | 326 | 329.1 | 312 | 314.6 | 314.6 | -8.85 (-2.74%) | 8,557 |
| 31 Oct 2019 | INR | 325.15 | 329.15 | 319.6 | 323.45 | 323.45 | -4.15 (-1.27%) | 17,775 |
| 30 Oct 2019 | INR | 329.95 | 330.7 | 326.3 | 327.6 | 327.6 | -0.55 (-0.17%) | 10,932 |
| 29 Oct 2019 | INR | 327 | 340 | 317.15 | 328.15 | 328.15 | -1.15 (-0.35%) | 19,662 |
