| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 328.15 | 335.5 | 328 | 330.8 | 330.8 | +3.1 (+0.95%) | 122,846 |
| 9 Dec 2019 | INR | 327 | 331.6 | 322.7 | 327.7 | 327.7 | +2.75 (+0.85%) | 55,569 |
| 6 Dec 2019 | INR | 330 | 337.5 | 323 | 324.95 | 324.95 | -2.65 (-0.81%) | 105,966 |
| 5 Dec 2019 | INR | 327.3 | 331.3 | 325.6 | 327.6 | 327.6 | +2.7 (+0.83%) | 42,064 |
| 4 Dec 2019 | INR | 327.8 | 330 | 323.1 | 324.9 | 324.9 | -2.05 (-0.63%) | 90,665 |
| 3 Dec 2019 | INR | 332.05 | 341 | 325.8 | 326.95 | 326.95 | -5.1 (-1.54%) | 102,928 |
| 2 Dec 2019 | INR | 340 | 340 | 326.2 | 332.05 | 332.05 | -5.5 (-1.63%) | 154,210 |
| 29 Nov 2019 | INR | 346.7 | 349.4 | 335 | 337.55 | 337.55 | -6.75 (-1.96%) | 88,103 |
| 28 Nov 2019 | INR | 354 | 354 | 341.85 | 344.3 | 344.3 | -1.95 (-0.56%) | 87,902 |
| 27 Nov 2019 | INR | 348 | 358 | 343.75 | 346.25 | 346.25 | +3.5 (+1.02%) | 237,248 |
| 26 Nov 2019 | INR | 349 | 354.55 | 332.3 | 342.75 | 342.75 | -6.85 (-1.96%) | 210,245 |
| 25 Nov 2019 | INR | 343.9 | 351.7 | 338.8 | 349.6 | 349.6 | +5.9 (+1.72%) | 161,514 |
| 22 Nov 2019 | INR | 350.5 | 354.8 | 342.3 | 343.7 | 343.7 | -5.9 (-1.69%) | 127,464 |
| 21 Nov 2019 | INR | 359.15 | 359.2 | 348.15 | 349.6 | 349.6 | -9.55 (-2.66%) | 100,171 |
| 20 Nov 2019 | INR | 349 | 364.55 | 344.95 | 359.15 | 359.15 | +8.7 (+2.48%) | 394,760 |
| 19 Nov 2019 | INR | 373 | 373.85 | 347.5 | 350.45 | 350.45 | -15.05 (-4.12%) | 829,810 |
| 18 Nov 2019 | INR | 308 | 369.6 | 308 | 365.5 | 365.5 | +64.3 (+21.35%) | 1,610,049 |
| 15 Nov 2019 | INR | 298 | 305.4 | 290.2 | 301.2 | 301.2 | +18.9 (+6.70%) | 676,118 |
| 14 Nov 2019 | INR | 275 | 284.8 | 267.3 | 282.3 | 282.3 | +7.35 (+2.67%) | 113,713 |
| 13 Nov 2019 | INR | 291.05 | 291.4 | 272.6 | 274.95 | 274.95 | -15.9 (-5.47%) | 75,947 |
| 11 Nov 2019 | INR | 280.1 | 292 | 280.1 | 290.85 | 290.85 | +4.25 (+1.48%) | 41,108 |
| 8 Nov 2019 | INR | 291.4 | 296 | 285 | 286.6 | 286.6 | -6.95 (-2.37%) | 154,667 |
| 7 Nov 2019 | INR | 307.9 | 307.9 | 287.7 | 293.55 | 293.55 | -7.8 (-2.59%) | 147,502 |
| 6 Nov 2019 | INR | 317 | 317.25 | 299 | 301.35 | 301.35 | -15.85 (-5.00%) | 160,480 |
| 5 Nov 2019 | INR | 317.3 | 321.7 | 314.8 | 317.2 | 317.2 | +1.15 (+0.36%) | 87,706 |
| 4 Nov 2019 | INR | 317 | 322.95 | 315.4 | 316.05 | 316.05 | +0.4 (+0.13%) | 58,640 |
| 1 Nov 2019 | INR | 312.35 | 321.9 | 312.35 | 315.65 | 315.65 | +0.05 (+0.02%) | 143,444 |
| 31 Oct 2019 | INR | 310 | 318.9 | 309.05 | 315.6 | 315.6 | +5.95 (+1.92%) | 81,547 |
| 30 Oct 2019 | INR | 310.8 | 316.65 | 307 | 309.65 | 309.65 | +0.35 (+0.11%) | 55,289 |
| 29 Oct 2019 | INR | 316.9 | 316.9 | 306.6 | 309.3 | 309.3 | -1.3 (-0.42%) | 32,354 |
