| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 280.9 | 280.9 | 264 | 265.05 | 265.05 | -14.8 (-5.29%) | 47,270 |
| 9 Dec 2019 | INR | 280.95 | 281.5 | 279.05 | 279.85 | 279.85 | +0.05 (+0.02%) | 12,083 |
| 6 Dec 2019 | INR | 280.3 | 281.55 | 279 | 279.8 | 279.8 | -0.3 (-0.11%) | 16,815 |
| 5 Dec 2019 | INR | 281.9 | 282.5 | 279.5 | 280.1 | 280.1 | -0.1 (-0.04%) | 15,213 |
| 4 Dec 2019 | INR | 279.05 | 282.7 | 279.05 | 280.2 | 280.2 | +0.5 (+0.18%) | 20,873 |
| 3 Dec 2019 | INR | 280.3 | 281.5 | 279.2 | 279.7 | 279.7 | -0.45 (-0.16%) | 12,702 |
| 2 Dec 2019 | INR | 281 | 282.3 | 277.8 | 280.15 | 280.15 | +0.15 (+0.05%) | 17,959 |
| 29 Nov 2019 | INR | 281 | 283.55 | 279.25 | 280 | 280 | +0.1 (+0.04%) | 33,719 |
| 28 Nov 2019 | INR | 283 | 284 | 275.65 | 279.9 | 279.9 | -1.8 (-0.64%) | 67,112 |
| 27 Nov 2019 | INR | 283.7 | 285.2 | 281 | 281.7 | 281.7 | -0.45 (-0.16%) | 35,133 |
| 26 Nov 2019 | INR | 282 | 285.9 | 280.65 | 282.15 | 282.15 | -0.7 (-0.25%) | 64,465 |
| 25 Nov 2019 | INR | 289.9 | 289.9 | 282.15 | 282.85 | 282.85 | -12.2 (-4.13%) | 150,475 |
| 22 Nov 2019 | INR | 299.75 | 300.8 | 293.75 | 295.05 | 295.05 | -10.8 (-3.53%) | 58,144 |
| 21 Nov 2019 | INR | 306 | 311.15 | 302.95 | 305.85 | 305.85 | +0.05 (+0.02%) | 44,364 |
| 20 Nov 2019 | INR | 315.7 | 317 | 303.45 | 305.8 | 305.8 | -8.75 (-2.78%) | 61,488 |
| 19 Nov 2019 | INR | 301 | 324.8 | 300 | 314.55 | 314.55 | +13.7 (+4.55%) | 297,554 |
| 18 Nov 2019 | INR | 295.6 | 304 | 295.5 | 300.85 | 300.85 | +5.75 (+1.95%) | 59,354 |
| 15 Nov 2019 | INR | 293.5 | 298.25 | 286.6 | 295.1 | 295.1 | +3.35 (+1.15%) | 45,463 |
| 14 Nov 2019 | INR | 300 | 303.55 | 290.55 | 291.75 | 291.75 | +4.7 (+1.64%) | 117,327 |
| 13 Nov 2019 | INR | 289.7 | 294.5 | 284.95 | 287.05 | 287.05 | -2.4 (-0.83%) | 32,760 |
| 11 Nov 2019 | INR | 289.9 | 292.9 | 287 | 289.45 | 289.45 | +2.45 (+0.85%) | 32,355 |
| 8 Nov 2019 | INR | 288.3 | 298.1 | 283.45 | 287 | 287 | +0.7 (+0.24%) | 78,200 |
| 7 Nov 2019 | INR | 282.65 | 289.25 | 282.5 | 286.3 | 286.3 | +4.55 (+1.61%) | 29,612 |
| 6 Nov 2019 | INR | 283.85 | 286.5 | 280.55 | 281.75 | 281.75 | -2.45 (-0.86%) | 14,956 |
| 5 Nov 2019 | INR | 286.7 | 288.2 | 282 | 284.2 | 284.2 | -1.2 (-0.42%) | 25,036 |
| 4 Nov 2019 | INR | 288.4 | 288.7 | 284.05 | 285.4 | 285.4 | -1.6 (-0.56%) | 16,703 |
| 1 Nov 2019 | INR | 283.3 | 288.6 | 281.5 | 287 | 287 | +4.55 (+1.61%) | 29,608 |
| 31 Oct 2019 | INR | 285.65 | 294.65 | 281.35 | 282.45 | 282.45 | -3.3 (-1.15%) | 80,205 |
| 30 Oct 2019 | INR | 277.5 | 287.85 | 275.15 | 285.75 | 285.75 | +8.55 (+3.08%) | 53,592 |
| 29 Oct 2019 | INR | 282 | 282.1 | 275.5 | 277.2 | 277.2 | -1.95 (-0.70%) | 11,654 |
