| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 265 | 269 | 262 | 263 | 263 | -2.9 (-1.09%) | 3,803,344 |
| 5 Dec 2019 | INR | 268.5 | 272.5 | 265 | 265.9 | 265.9 | -3.9 (-1.45%) | 3,961,913 |
| 4 Dec 2019 | INR | 271.55 | 272.5 | 266.5 | 269.8 | 269.8 | -4.6 (-1.68%) | 5,585,746 |
| 3 Dec 2019 | INR | 282.95 | 283.9 | 271.65 | 274.4 | 274.4 | -7.4 (-2.63%) | 3,354,969 |
| 2 Dec 2019 | INR | 282.6 | 283.95 | 278.3 | 281.8 | 281.8 | -0.8 (-0.28%) | 2,789,553 |
| 29 Nov 2019 | INR | 291.9 | 292.5 | 280.55 | 282.6 | 282.6 | -8.1 (-2.79%) | 5,692,457 |
| 28 Nov 2019 | INR | 287.8 | 293.45 | 284.35 | 290.7 | 290.7 | +4.2 (+1.47%) | 4,012,844 |
| 27 Nov 2019 | INR | 287 | 291 | 285.1 | 286.5 | 286.5 | -2.9 (-1.00%) | 3,030,250 |
| 26 Nov 2019 | INR | 296 | 298.1 | 286.7 | 289.4 | 289.4 | -6.2 (-2.10%) | 5,884,821 |
| 25 Nov 2019 | INR | 289 | 297.3 | 287.4 | 295.6 | 295.6 | +5.25 (+1.81%) | 3,487,647 |
| 22 Nov 2019 | INR | 284.95 | 291.6 | 283.8 | 290.35 | 290.35 | +3.55 (+1.24%) | 3,532,260 |
| 21 Nov 2019 | INR | 302 | 302 | 284.85 | 286.8 | 286.8 | -9.1 (-3.08%) | 7,726,635 |
| 20 Nov 2019 | INR | 296.05 | 302.5 | 293.3 | 295.9 | 295.9 | +5.7 (+1.96%) | 7,746,295 |
| 19 Nov 2019 | INR | 291.4 | 292.85 | 288.15 | 290.2 | 290.2 | +0.05 (+0.02%) | 2,036,661 |
| 18 Nov 2019 | INR | 293.9 | 296.45 | 287.1 | 290.15 | 290.15 | -0.05 (-0.02%) | 6,854,901 |
| 15 Nov 2019 | INR | 287.75 | 292.95 | 286.35 | 290.2 | 290.2 | +1.65 (+0.57%) | 2,573,038 |
| 14 Nov 2019 | INR | 291.25 | 292.05 | 284.3 | 288.55 | 288.55 | -2.75 (-0.94%) | 5,617,128 |
| 13 Nov 2019 | INR | 296.9 | 299.5 | 288 | 291.3 | 291.3 | -7.4 (-2.48%) | 5,844,574 |
| 11 Nov 2019 | INR | 293.4 | 300.85 | 292.2 | 298.7 | 298.7 | +4.75 (+1.62%) | 3,282,758 |
| 8 Nov 2019 | INR | 310 | 311.4 | 291.9 | 293.95 | 293.95 | -16.5 (-5.31%) | 8,482,305 |
| 7 Nov 2019 | INR | 316.95 | 316.95 | 306.6 | 310.45 | 310.45 | -3.5 (-1.11%) | 5,893,535 |
| 6 Nov 2019 | INR | 311 | 316.5 | 310.3 | 313.95 | 313.95 | +1.45 (+0.46%) | 2,595,028 |
| 5 Nov 2019 | INR | 317.5 | 322.95 | 311.15 | 312.5 | 312.5 | -6.6 (-2.07%) | 3,704,276 |
| 4 Nov 2019 | INR | 318.7 | 325.7 | 318.1 | 319.1 | 319.1 | -1.85 (-0.58%) | 2,979,670 |
| 1 Nov 2019 | INR | 322.15 | 327.45 | 314 | 320.95 | 320.95 | -4.3 (-1.32%) | 5,770,302 |
| 31 Oct 2019 | INR | 321 | 328 | 320.1 | 325.25 | 325.25 | +6.85 (+2.15%) | 8,026,901 |
| 30 Oct 2019 | INR | 312.8 | 323 | 311 | 318.4 | 318.4 | +8.35 (+2.69%) | 7,171,629 |
| 29 Oct 2019 | INR | 309.3 | 313.65 | 305.7 | 310.05 | 310.05 | +7.35 (+2.43%) | 5,972,157 |
| 27 Oct 2019 | INR | 302.7 | 302.7 | 302.7 | 302.7 | 302.7 | +1.65 (+0.55%) | 0 |
| 25 Oct 2019 | INR | 298.2 | 306.4 | 298.15 | 301.05 | 301.05 | +1.95 (+0.65%) | 4,232,379 |
