| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 307.95 | 307.95 | 301 | 302.3 | 302.3 | -4.55 (-1.48%) | 52,115 |
| 9 Dec 2019 | INR | 303.15 | 312 | 303.15 | 306.85 | 306.85 | +4.4 (+1.45%) | 114,400 |
| 6 Dec 2019 | INR | 306.1 | 306.7 | 301 | 302.45 | 302.45 | -4.3 (-1.40%) | 71,085 |
| 5 Dec 2019 | INR | 307.3 | 309.05 | 301.65 | 306.75 | 306.75 | -0.55 (-0.18%) | 126,705 |
| 4 Dec 2019 | INR | 304.65 | 315 | 303.15 | 307.3 | 307.3 | +0.75 (+0.24%) | 290,485 |
| 3 Dec 2019 | INR | 307 | 309.5 | 303.05 | 306.55 | 306.55 | -1.8 (-0.58%) | 773,375 |
| 2 Dec 2019 | INR | 301.9 | 311.5 | 301.9 | 308.35 | 308.35 | +8 (+2.66%) | 570,805 |
| 29 Nov 2019 | INR | 290.05 | 304.7 | 288.1 | 300.35 | 300.35 | +10.5 (+3.62%) | 271,255 |
| 28 Nov 2019 | INR | 291.8 | 292.5 | 287.3 | 289.85 | 289.85 | -1.35 (-0.46%) | 94,945 |
| 27 Nov 2019 | INR | 291 | 294 | 287.75 | 291.2 | 291.2 | -0.85 (-0.29%) | 60,885 |
| 26 Nov 2019 | INR | 290.05 | 296.95 | 290.05 | 292.05 | 292.05 | +0.4 (+0.14%) | 112,525 |
| 25 Nov 2019 | INR | 294.9 | 297.65 | 290.3 | 291.65 | 291.65 | -1.1 (-0.38%) | 63,735 |
| 22 Nov 2019 | INR | 292.55 | 294.45 | 291.25 | 292.75 | 292.75 | +0.2 (+0.07%) | 50,220 |
| 21 Nov 2019 | INR | 295.35 | 302 | 290.25 | 292.55 | 292.55 | -5.8 (-1.94%) | 182,235 |
| 20 Nov 2019 | INR | 300.05 | 303.55 | 297 | 298.35 | 298.35 | -1.8 (-0.60%) | 140,865 |
| 19 Nov 2019 | INR | 298 | 302 | 297.3 | 300.15 | 300.15 | +2.9 (+0.98%) | 187,595 |
| 18 Nov 2019 | INR | 304 | 306 | 295.7 | 297.25 | 297.25 | -5.1 (-1.69%) | 299,415 |
| 15 Nov 2019 | INR | 296.5 | 304.3 | 294.15 | 302.35 | 302.35 | +4.15 (+1.39%) | 371,930 |
| 14 Nov 2019 | INR | 298 | 301.9 | 287.5 | 298.2 | 298.2 | -1.7 (-0.57%) | 347,400 |
| 13 Nov 2019 | INR | 297.75 | 307.25 | 283.05 | 299.9 | 299.9 | -0.85 (-0.28%) | 913,915 |
| 11 Nov 2019 | INR | 299.9 | 308 | 295.65 | 300.75 | 300.75 | -0.1 (-0.03%) | 226,830 |
| 8 Nov 2019 | INR | 307 | 316.4 | 298.1 | 300.85 | 300.85 | -7.5 (-2.43%) | 538,490 |
| 7 Nov 2019 | INR | 313.8 | 313.8 | 304.3 | 308.35 | 308.35 | -3.9 (-1.25%) | 189,510 |
| 6 Nov 2019 | INR | 302.45 | 314.4 | 293.05 | 312.25 | 312.25 | +9.05 (+2.98%) | 488,730 |
| 5 Nov 2019 | INR | 307 | 315 | 300.55 | 303.2 | 303.2 | -4.55 (-1.48%) | 511,410 |
| 4 Nov 2019 | INR | 301.95 | 324 | 301.95 | 307.75 | 307.75 | +8.2 (+2.74%) | 2,194,870 |
| 1 Nov 2019 | INR | 294.85 | 304.7 | 282.05 | 299.55 | 299.55 | +10.35 (+3.58%) | 471,810 |
| 31 Oct 2019 | INR | 281.5 | 292.45 | 276.65 | 289.2 | 289.2 | +9.25 (+3.30%) | 397,510 |
| 30 Oct 2019 | INR | 276.5 | 282 | 275.5 | 279.95 | 279.95 | +1.5 (+0.54%) | 57,095 |
| 29 Oct 2019 | INR | 275 | 282 | 263.1 | 278.45 | 278.45 | +8.6 (+3.19%) | 233,795 |
