| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 277.25 | 277.25 | 272.6 | 274.55 | 274.55 | +2.15 (+0.79%) | 2,312 |
| 9 Dec 2019 | INR | 275.2 | 280 | 267.2 | 272.4 | 272.4 | -2.6 (-0.95%) | 6,340 |
| 6 Dec 2019 | INR | 271.05 | 276.85 | 271.05 | 275 | 275 | +2.4 (+0.88%) | 749 |
| 5 Dec 2019 | INR | 280 | 280 | 272.15 | 272.6 | 272.6 | +0.45 (+0.17%) | 1,194 |
| 4 Dec 2019 | INR | 281 | 281 | 272.1 | 272.15 | 272.15 | -3.35 (-1.22%) | 515 |
| 3 Dec 2019 | INR | 282 | 282 | 275.5 | 275.5 | 275.5 | -0.85 (-0.31%) | 254 |
| 2 Dec 2019 | INR | 277.2 | 279.9 | 275 | 276.35 | 276.35 | -0.85 (-0.31%) | 1,823 |
| 29 Nov 2019 | INR | 275.5 | 279.8 | 275.5 | 277.2 | 277.2 | -2.8 (-1%) | 845 |
| 28 Nov 2019 | INR | 278.6 | 283 | 271.5 | 280 | 280 | +4.75 (+1.73%) | 3,991 |
| 27 Nov 2019 | INR | 283 | 283 | 275 | 275.25 | 275.25 | -0.3 (-0.11%) | 4,845 |
| 26 Nov 2019 | INR | 289.95 | 289.95 | 275.35 | 275.55 | 275.55 | -3.4 (-1.22%) | 1,555 |
| 25 Nov 2019 | INR | 285.05 | 286.05 | 275 | 278.95 | 278.95 | +1.95 (+0.70%) | 6,246 |
| 22 Nov 2019 | INR | 276.35 | 283.9 | 276.2 | 277 | 277 | -2.25 (-0.81%) | 997 |
| 21 Nov 2019 | INR | 276.5 | 283.75 | 276.5 | 279.25 | 279.25 | 0.0 (0.0%) | 1,522 |
| 20 Nov 2019 | INR | 276.7 | 284.4 | 276.65 | 279.25 | 279.25 | +0.1 (+0.04%) | 3,208 |
| 19 Nov 2019 | INR | 286.9 | 286.9 | 279 | 279.15 | 279.15 | -0.55 (-0.20%) | 1,432 |
| 18 Nov 2019 | INR | 276.6 | 287.95 | 276.55 | 279.7 | 279.7 | -1.45 (-0.52%) | 3,965 |
| 15 Nov 2019 | INR | 276.6 | 285.05 | 276.6 | 281.15 | 281.15 | -2 (-0.71%) | 2,423 |
| 14 Nov 2019 | INR | 293.75 | 293.75 | 275.75 | 283.15 | 283.15 | +1.15 (+0.41%) | 4,153 |
| 13 Nov 2019 | INR | 283.1 | 286.85 | 282 | 282 | 282 | -0.2 (-0.07%) | 1,827 |
| 11 Nov 2019 | INR | 285.05 | 287.95 | 276.1 | 282.2 | 282.2 | -1.15 (-0.41%) | 1,860 |
| 8 Nov 2019 | INR | 284.9 | 287.7 | 281.95 | 283.35 | 283.35 | +0.65 (+0.23%) | 812 |
| 7 Nov 2019 | INR | 284.9 | 287 | 279.2 | 282.7 | 282.7 | -1.35 (-0.48%) | 1,333 |
| 6 Nov 2019 | INR | 291 | 294.9 | 273.2 | 284.05 | 284.05 | -6.6 (-2.27%) | 5,864 |
| 5 Nov 2019 | INR | 298 | 301.9 | 288.65 | 290.65 | 290.65 | -7.35 (-2.47%) | 2,253 |
| 4 Nov 2019 | INR | 305.05 | 306.5 | 298 | 298 | 298 | -0.05 (-0.02%) | 2,187 |
| 1 Nov 2019 | INR | 305 | 305 | 295.1 | 298.05 | 298.05 | +2.5 (+0.85%) | 559 |
| 31 Oct 2019 | INR | 294.05 | 300 | 294.05 | 295.55 | 295.55 | +0.75 (+0.25%) | 2,073 |
| 30 Oct 2019 | INR | 290.1 | 296.2 | 290.1 | 294.8 | 294.8 | -0.2 (-0.07%) | 1,190 |
| 29 Oct 2019 | INR | 298.95 | 298.95 | 295 | 295 | 295 | -0.2 (-0.07%) | 1,470 |
