| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 308 | 308 | 298 | 299.4 | 299.4 | -8.2 (-2.67%) | 79,148 |
| 9 Dec 2019 | INR | 307 | 311.1 | 302.35 | 307.6 | 307.6 | +2.15 (+0.70%) | 135,331 |
| 6 Dec 2019 | INR | 315 | 323.9 | 303.4 | 305.45 | 305.45 | -7.85 (-2.51%) | 210,281 |
| 5 Dec 2019 | INR | 301.55 | 315 | 301 | 313.3 | 313.3 | +12.7 (+4.22%) | 228,016 |
| 4 Dec 2019 | INR | 295 | 303.85 | 293 | 300.6 | 300.6 | +4.1 (+1.38%) | 214,119 |
| 3 Dec 2019 | INR | 300.9 | 303.35 | 294.25 | 296.5 | 296.5 | -3.2 (-1.07%) | 260,197 |
| 2 Dec 2019 | INR | 320 | 324.45 | 298 | 299.7 | 299.7 | -26.35 (-8.08%) | 291,371 |
| 29 Nov 2019 | INR | 327 | 335.4 | 321.5 | 326.05 | 326.05 | -1.4 (-0.43%) | 309,336 |
| 28 Nov 2019 | INR | 334.3 | 337.3 | 324.3 | 327.45 | 327.45 | -4.4 (-1.33%) | 374,390 |
| 27 Nov 2019 | INR | 317 | 335.05 | 312 | 331.85 | 331.85 | +16.6 (+5.27%) | 506,641 |
| 26 Nov 2019 | INR | 318.8 | 324.4 | 309.2 | 315.25 | 315.25 | -0.9 (-0.28%) | 314,642 |
| 25 Nov 2019 | INR | 317.95 | 320.4 | 311.3 | 316.15 | 316.15 | +0.55 (+0.17%) | 246,981 |
| 22 Nov 2019 | INR | 301.1 | 323.8 | 301.1 | 315.6 | 315.6 | +14 (+4.64%) | 489,272 |
| 21 Nov 2019 | INR | 304.05 | 306.3 | 298.25 | 301.6 | 301.6 | -1.9 (-0.63%) | 102,443 |
| 20 Nov 2019 | INR | 303.95 | 308.65 | 299.25 | 303.5 | 303.5 | +1.9 (+0.63%) | 161,008 |
| 19 Nov 2019 | INR | 297.7 | 303.95 | 297.6 | 301.6 | 301.6 | +6.2 (+2.10%) | 135,420 |
| 18 Nov 2019 | INR | 300 | 304 | 293.3 | 295.4 | 295.4 | -2.65 (-0.89%) | 128,399 |
| 15 Nov 2019 | INR | 304.45 | 307.4 | 296.8 | 298.05 | 298.05 | -6.4 (-2.10%) | 156,814 |
| 14 Nov 2019 | INR | 304 | 310.4 | 298.8 | 304.45 | 304.45 | -3.65 (-1.18%) | 229,276 |
| 13 Nov 2019 | INR | 302 | 313.65 | 298.65 | 308.1 | 308.1 | +6.8 (+2.26%) | 325,181 |
| 11 Nov 2019 | INR | 300.25 | 305.45 | 298.1 | 301.3 | 301.3 | -0.8 (-0.26%) | 147,233 |
| 8 Nov 2019 | INR | 309.25 | 314.45 | 300.25 | 302.1 | 302.1 | -5 (-1.63%) | 310,699 |
| 7 Nov 2019 | INR | 299.9 | 310 | 296.45 | 307.1 | 307.1 | +9.35 (+3.14%) | 241,640 |
| 6 Nov 2019 | INR | 296 | 305.5 | 295.3 | 297.75 | 297.75 | +2.35 (+0.80%) | 216,775 |
| 5 Nov 2019 | INR | 301.2 | 305.9 | 291.8 | 295.4 | 295.4 | -3.8 (-1.27%) | 194,350 |
| 4 Nov 2019 | INR | 290 | 310.9 | 289 | 299.2 | 299.2 | +10.7 (+3.71%) | 454,211 |
| 1 Nov 2019 | INR | 286.9 | 293.75 | 283.35 | 288.5 | 288.5 | +4.05 (+1.42%) | 201,363 |
| 31 Oct 2019 | INR | 283.1 | 289.6 | 281.85 | 284.45 | 284.45 | +1.9 (+0.67%) | 149,505 |
| 30 Oct 2019 | INR | 295 | 298.8 | 278.7 | 282.55 | 282.55 | -10.15 (-3.47%) | 423,905 |
| 29 Oct 2019 | INR | 283.05 | 302 | 281.4 | 292.7 | 292.7 | +13.9 (+4.99%) | 308,573 |
