| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 324.15 | 324.95 | 314.5 | 316.1 | 316.1 | -8 (-2.47%) | 49,261 |
| 6 Dec 2019 | INR | 324.85 | 328.85 | 318.85 | 324.1 | 324.1 | +0.3 (+0.09%) | 75,867 |
| 5 Dec 2019 | INR | 326.05 | 328.35 | 321.25 | 323.8 | 323.8 | -3.75 (-1.14%) | 52,114 |
| 4 Dec 2019 | INR | 329.3 | 329.3 | 324 | 327.55 | 327.55 | -2.3 (-0.70%) | 36,437 |
| 3 Dec 2019 | INR | 330 | 331.8 | 327.1 | 329.85 | 329.85 | -0.85 (-0.26%) | 194,757 |
| 2 Dec 2019 | INR | 330.9 | 339.95 | 322 | 330.7 | 330.7 | +2.45 (+0.75%) | 113,466 |
| 29 Nov 2019 | INR | 324 | 332.6 | 316 | 328.25 | 328.25 | +11.25 (+3.55%) | 73,672 |
| 28 Nov 2019 | INR | 317.7 | 320.2 | 316.05 | 317 | 317 | -3.15 (-0.98%) | 22,778 |
| 27 Nov 2019 | INR | 324.95 | 325 | 318.05 | 320.15 | 320.15 | -4.6 (-1.42%) | 17,585 |
| 26 Nov 2019 | INR | 320.95 | 326 | 314.45 | 324.75 | 324.75 | +5.85 (+1.83%) | 122,478 |
| 25 Nov 2019 | INR | 306.55 | 320 | 306.55 | 318.9 | 318.9 | +9.75 (+3.15%) | 69,788 |
| 22 Nov 2019 | INR | 305.75 | 310 | 305 | 309.15 | 309.15 | +3.5 (+1.15%) | 25,622 |
| 21 Nov 2019 | INR | 306.8 | 314.45 | 305 | 305.65 | 305.65 | -0.85 (-0.28%) | 22,344 |
| 20 Nov 2019 | INR | 308.2 | 309.6 | 304.95 | 306.5 | 306.5 | -1.3 (-0.42%) | 37,193 |
| 19 Nov 2019 | INR | 308 | 309 | 306 | 307.8 | 307.8 | +2.75 (+0.90%) | 16,147 |
| 18 Nov 2019 | INR | 312 | 312.25 | 304.5 | 305.05 | 305.05 | -5.45 (-1.76%) | 73,770 |
| 15 Nov 2019 | INR | 310.9 | 312.9 | 308.25 | 310.5 | 310.5 | +0.25 (+0.08%) | 14,835 |
| 14 Nov 2019 | INR | 311 | 311.2 | 303.7 | 310.25 | 310.25 | +1.4 (+0.45%) | 28,785 |
| 13 Nov 2019 | INR | 309 | 310.8 | 303.5 | 308.85 | 308.85 | -0.65 (-0.21%) | 40,774 |
| 11 Nov 2019 | INR | 307 | 311.7 | 305.3 | 309.5 | 309.5 | +1.7 (+0.55%) | 20,331 |
| 8 Nov 2019 | INR | 303 | 312.4 | 303 | 307.8 | 307.8 | +0.75 (+0.24%) | 27,859 |
| 7 Nov 2019 | INR | 311 | 312 | 305 | 307.05 | 307.05 | -2.1 (-0.68%) | 165,530 |
| 6 Nov 2019 | INR | 316 | 317 | 307.05 | 309.15 | 309.15 | -2.9 (-0.93%) | 78,680 |
| 5 Nov 2019 | INR | 324.9 | 324.9 | 308.8 | 312.05 | 312.05 | -8.5 (-2.65%) | 194,757 |
| 4 Nov 2019 | INR | 329 | 329 | 318.05 | 320.55 | 320.55 | -5.95 (-1.82%) | 134,908 |
| 1 Nov 2019 | INR | 323 | 339.9 | 318 | 326.5 | 326.5 | +5.85 (+1.82%) | 88,276 |
| 31 Oct 2019 | INR | 317.85 | 322.65 | 310.1 | 320.65 | 320.65 | +7.55 (+2.41%) | 58,341 |
| 30 Oct 2019 | INR | 311 | 314.5 | 304.05 | 313.1 | 313.1 | +11.1 (+3.68%) | 43,550 |
| 29 Oct 2019 | INR | 299.1 | 305 | 291.1 | 302 | 302 | +0.2 (+0.07%) | 77,093 |
| 27 Oct 2019 | INR | 293.25 | 303 | 293.25 | 301.8 | 301.8 | +5.8 (+1.96%) | 7,504 |
