| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 334 | 339 | 328 | 332.85 | 110.95 | -1.25 (-0.37%) | 14,001 |
| 9 Dec 2019 | INR | 341 | 343 | 330.55 | 334.1 | 111.3667 | -5.9 (-1.74%) | 6,009 |
| 6 Dec 2019 | INR | 345.2 | 349.9 | 338 | 340 | 113.3333 | -5.35 (-1.55%) | 2,913 |
| 5 Dec 2019 | INR | 341.9 | 349.95 | 341.9 | 345.35 | 115.1167 | +0.35 (+0.10%) | 794 |
| 4 Dec 2019 | INR | 338.5 | 348 | 333.05 | 345 | 115 | +6.95 (+2.06%) | 1,574 |
| 3 Dec 2019 | INR | 349.95 | 349.95 | 338 | 338.05 | 112.6833 | -8.3 (-2.40%) | 811 |
| 2 Dec 2019 | INR | 344 | 348 | 340.05 | 346.35 | 115.45 | +3.45 (+1.01%) | 511 |
| 29 Nov 2019 | INR | 349 | 349 | 341.5 | 342.9 | 114.3 | -2 (-0.58%) | 529 |
| 28 Nov 2019 | INR | 342 | 349.5 | 342 | 344.9 | 114.9667 | +3.55 (+1.04%) | 1,534 |
| 27 Nov 2019 | INR | 340.7 | 350.95 | 340 | 341.35 | 113.7833 | -3.5 (-1.01%) | 1,927 |
| 26 Nov 2019 | INR | 348.8 | 354.5 | 341.2 | 344.85 | 114.95 | -3.5 (-1.00%) | 3,682 |
| 25 Nov 2019 | INR | 363 | 369 | 347 | 348.35 | 116.1167 | -16.35 (-4.48%) | 24,708 |
| 22 Nov 2019 | INR | 356 | 372 | 356 | 364.7 | 121.5667 | +7.55 (+2.11%) | 4,969 |
| 21 Nov 2019 | INR | 360.2 | 364.95 | 355.05 | 357.15 | 119.05 | -5.6 (-1.54%) | 2,078 |
| 20 Nov 2019 | INR | 364 | 370.8 | 360.5 | 362.75 | 120.9167 | -3.3 (-0.90%) | 4,759 |
| 19 Nov 2019 | INR | 368 | 373 | 366 | 366.05 | 122.0167 | -2.7 (-0.73%) | 7,801 |
| 18 Nov 2019 | INR | 362.6 | 374.95 | 352.25 | 368.75 | 122.9167 | +11.3 (+3.16%) | 7,833 |
| 15 Nov 2019 | INR | 375 | 375 | 353.1 | 357.45 | 119.15 | -16.5 (-4.41%) | 8,572 |
| 14 Nov 2019 | INR | 375 | 378.9 | 360 | 373.95 | 124.65 | -1.45 (-0.39%) | 7,656 |
| 13 Nov 2019 | INR | 381.95 | 381.95 | 370.25 | 375.4 | 125.1333 | -2.05 (-0.54%) | 6,076 |
| 11 Nov 2019 | INR | 392 | 392 | 376 | 377.45 | 125.8167 | +1.05 (+0.28%) | 4,404 |
| 8 Nov 2019 | INR | 379.95 | 383.7 | 375.1 | 376.4 | 125.4667 | +1.05 (+0.28%) | 9,090 |
| 7 Nov 2019 | INR | 375 | 379.95 | 375 | 375.35 | 125.1167 | -1.1 (-0.29%) | 9,335 |
| 6 Nov 2019 | INR | 384.5 | 384.9 | 375.3 | 376.45 | 125.4833 | -4.15 (-1.09%) | 4,393 |
| 5 Nov 2019 | INR | 382.95 | 391 | 378.05 | 380.6 | 126.8667 | -0.3 (-0.08%) | 69,852 |
| 4 Nov 2019 | INR | 396.8 | 396.8 | 371.1 | 380.9 | 126.9667 | -10.2 (-2.61%) | 22,997 |
| 1 Nov 2019 | INR | 400 | 400 | 389.95 | 391.1 | 130.3667 | -8.5 (-2.13%) | 6,479 |
| 31 Oct 2019 | INR | 395 | 400 | 395 | 399.6 | 133.2 | +3.75 (+0.95%) | 7,246 |
| 30 Oct 2019 | INR | 403.95 | 406.5 | 391.3 | 395.85 | 131.95 | -8.1 (-2.01%) | 16,209 |
| 29 Oct 2019 | INR | 401 | 407.95 | 392.5 | 403.95 | 134.65 | +10.9 (+2.77%) | 17,581 |
