| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 282 | 289.3 | 281.85 | 286.5 | 286.5 | -2.05 (-0.71%) | 748 |
| 9 Dec 2019 | INR | 285 | 291.4 | 280.25 | 288.55 | 288.55 | -3 (-1.03%) | 922 |
| 6 Dec 2019 | INR | 288 | 297.75 | 275.1 | 291.55 | 291.55 | -2.55 (-0.87%) | 3,334 |
| 5 Dec 2019 | INR | 297.5 | 298.45 | 288 | 294.1 | 294.1 | -5.65 (-1.88%) | 1,424 |
| 4 Dec 2019 | INR | 297.95 | 300 | 295 | 299.75 | 299.75 | -1.7 (-0.56%) | 407 |
| 3 Dec 2019 | INR | 302.6 | 303.9 | 297.5 | 301.45 | 301.45 | -3.55 (-1.16%) | 1,133 |
| 2 Dec 2019 | INR | 306 | 308.85 | 302.5 | 305 | 305 | -3.55 (-1.15%) | 106 |
| 29 Nov 2019 | INR | 304 | 315 | 301 | 308.55 | 308.55 | +4.55 (+1.50%) | 676 |
| 28 Nov 2019 | INR | 304.55 | 305 | 302.05 | 304 | 304 | +0.1 (+0.03%) | 238 |
| 27 Nov 2019 | INR | 304.7 | 309 | 301.25 | 303.9 | 303.9 | +1.9 (+0.63%) | 411 |
| 26 Nov 2019 | INR | 299.05 | 309 | 299 | 302 | 302 | -4.35 (-1.42%) | 400 |
| 25 Nov 2019 | INR | 300 | 309.6 | 300 | 306.35 | 306.35 | +2.25 (+0.74%) | 809 |
| 22 Nov 2019 | INR | 304 | 310.15 | 302 | 304.1 | 304.1 | -1.35 (-0.44%) | 417 |
| 21 Nov 2019 | INR | 307.2 | 312.65 | 298.5 | 305.45 | 305.45 | -8 (-2.55%) | 1,429 |
| 20 Nov 2019 | INR | 303.95 | 316.35 | 296.05 | 313.45 | 313.45 | +9 (+2.96%) | 1,060 |
| 19 Nov 2019 | INR | 304 | 304.95 | 302.35 | 304.45 | 304.45 | -6.95 (-2.23%) | 185 |
| 18 Nov 2019 | INR | 306.65 | 323.5 | 290 | 311.4 | 311.4 | +6 (+1.96%) | 2,667 |
| 15 Nov 2019 | INR | 307 | 313.5 | 300.4 | 305.4 | 305.4 | -2.55 (-0.83%) | 638 |
| 14 Nov 2019 | INR | 328 | 329.6 | 302 | 307.95 | 307.95 | -23.2 (-7.01%) | 7,271 |
| 13 Nov 2019 | INR | 321.1 | 345 | 321.1 | 331.15 | 331.15 | -12.75 (-3.71%) | 407 |
| 11 Nov 2019 | INR | 346 | 349.35 | 339.75 | 343.9 | 343.9 | +7.05 (+2.09%) | 237 |
| 8 Nov 2019 | INR | 342.1 | 342.1 | 332.75 | 336.85 | 336.85 | -5.9 (-1.72%) | 371 |
| 7 Nov 2019 | INR | 336 | 349 | 331.55 | 342.75 | 342.75 | +5.8 (+1.72%) | 210 |
| 6 Nov 2019 | INR | 341.45 | 345 | 334.1 | 336.95 | 336.95 | -8.65 (-2.50%) | 619 |
| 5 Nov 2019 | INR | 345.35 | 349.2 | 337 | 345.6 | 345.6 | +0.85 (+0.25%) | 1,143 |
| 4 Nov 2019 | INR | 347.1 | 357 | 339 | 344.75 | 344.75 | -2.35 (-0.68%) | 306 |
| 1 Nov 2019 | INR | 347.55 | 350 | 340.05 | 347.1 | 347.1 | +4.3 (+1.25%) | 1,816 |
| 31 Oct 2019 | INR | 322 | 348.65 | 315 | 342.8 | 342.8 | +14.15 (+4.31%) | 1,767 |
| 30 Oct 2019 | INR | 333.25 | 334 | 326.55 | 328.65 | 328.65 | -8.15 (-2.42%) | 388 |
| 29 Oct 2019 | INR | 340.85 | 341 | 332.35 | 336.8 | 336.8 | -1.85 (-0.55%) | 656 |
