| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 315.95 | 321.55 | 315.95 | 320.3 | 320.3 | -0.7 (-0.22%) | 24,843 |
| 6 Dec 2019 | INR | 312 | 323.95 | 312 | 321 | 321 | +8.4 (+2.69%) | 88,038 |
| 5 Dec 2019 | INR | 318 | 318.7 | 302.6 | 312.6 | 312.6 | -5.6 (-1.76%) | 117,586 |
| 4 Dec 2019 | INR | 331 | 333.55 | 313 | 318.2 | 318.2 | -12.05 (-3.65%) | 99,298 |
| 3 Dec 2019 | INR | 342.95 | 342.95 | 312.5 | 330.25 | 330.25 | -11.55 (-3.38%) | 57,353 |
| 2 Dec 2019 | INR | 344 | 344 | 339.65 | 341.8 | 341.8 | -1.5 (-0.44%) | 41,976 |
| 29 Nov 2019 | INR | 343.95 | 346 | 338.65 | 343.3 | 343.3 | +3.45 (+1.02%) | 88,125 |
| 28 Nov 2019 | INR | 341.55 | 344.9 | 333.05 | 339.85 | 339.85 | -2.9 (-0.85%) | 99,399 |
| 27 Nov 2019 | INR | 347.5 | 350 | 338 | 342.75 | 342.75 | -7.75 (-2.21%) | 104,135 |
| 26 Nov 2019 | INR | 355.85 | 360 | 348 | 350.5 | 350.5 | -1.8 (-0.51%) | 87,530 |
| 25 Nov 2019 | INR | 362.2 | 366.65 | 347.85 | 352.3 | 352.3 | -9.6 (-2.65%) | 82,507 |
| 22 Nov 2019 | INR | 367 | 367.2 | 357.85 | 361.9 | 361.9 | -3.9 (-1.07%) | 61,224 |
| 21 Nov 2019 | INR | 352.2 | 375.6 | 352.2 | 365.8 | 365.8 | +10.3 (+2.90%) | 194,540 |
| 20 Nov 2019 | INR | 359.55 | 362.35 | 350 | 355.5 | 355.5 | -4 (-1.11%) | 105,616 |
| 19 Nov 2019 | INR | 364.95 | 364.95 | 355.55 | 359.5 | 359.5 | -1.45 (-0.40%) | 67,033 |
| 18 Nov 2019 | INR | 364 | 370 | 356.1 | 360.95 | 360.95 | -4.55 (-1.24%) | 52,195 |
| 15 Nov 2019 | INR | 385.05 | 386.95 | 358.75 | 365.5 | 365.5 | -20.4 (-5.29%) | 54,823 |
| 14 Nov 2019 | INR | 398.4 | 399 | 381.05 | 385.9 | 385.9 | -12.5 (-3.14%) | 18,969 |
| 13 Nov 2019 | INR | 404 | 412.8 | 380 | 398.4 | 398.4 | -14.4 (-3.49%) | 46,941 |
| 11 Nov 2019 | INR | 419 | 425.95 | 410 | 412.8 | 412.8 | -12.55 (-2.95%) | 14,323 |
| 8 Nov 2019 | INR | 427 | 434 | 422.15 | 425.35 | 425.35 | -6.15 (-1.43%) | 43,651 |
| 7 Nov 2019 | INR | 435 | 437.55 | 427 | 431.5 | 431.5 | -7.1 (-1.62%) | 23,651 |
| 6 Nov 2019 | INR | 439.9 | 442.4 | 431.8 | 438.6 | 438.6 | +0.6 (+0.14%) | 10,804 |
| 5 Nov 2019 | INR | 437 | 443.2 | 436.5 | 438 | 438 | -2.95 (-0.67%) | 13,289 |
| 4 Nov 2019 | INR | 438.55 | 448.3 | 436 | 440.95 | 440.95 | -0.35 (-0.08%) | 41,495 |
| 1 Nov 2019 | INR | 454.05 | 454.05 | 439.6 | 441.3 | 441.3 | -12.4 (-2.73%) | 14,794 |
| 31 Oct 2019 | INR | 453.6 | 458.25 | 448.85 | 453.7 | 453.7 | +0.1 (+0.02%) | 73,854 |
| 30 Oct 2019 | INR | 445.5 | 475.15 | 441.2 | 453.6 | 453.6 | +8.45 (+1.90%) | 86,243 |
| 29 Oct 2019 | INR | 441 | 457.75 | 440.05 | 445.15 | 445.15 | -2.7 (-0.60%) | 43,275 |
| 27 Oct 2019 | INR | 442 | 452 | 434 | 447.85 | 447.85 | -3.55 (-0.79%) | 1,869 |
