| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | INR | 319.8 | 319.8 | 316 | 316.9 | 31.69 | -1.9 (-0.60%) | 7,520 |
| 2 Dec 2019 | INR | 320.8 | 321 | 317.7 | 318.8 | 31.88 | -1.8 (-0.56%) | 42,290 |
| 29 Nov 2019 | INR | 321.6 | 321.6 | 318.9 | 320.6 | 32.06 | -1.9 (-0.59%) | 1,901,680 |
| 28 Nov 2019 | INR | 321.2 | 323.6 | 319.1 | 322.5 | 32.25 | +2.1 (+0.66%) | 962,390 |
| 27 Nov 2019 | INR | 335 | 335 | 318.1 | 320.4 | 32.04 | +2.2 (+0.69%) | 14,259,370 |
| 26 Nov 2019 | INR | 316.5 | 318.7 | 316 | 318.2 | 31.82 | +2.4 (+0.76%) | 751,930 |
| 25 Nov 2019 | INR | 324.5 | 324.5 | 311.3 | 315.8 | 31.58 | +3.9 (+1.25%) | 45,350 |
| 22 Nov 2019 | INR | 330 | 330 | 311.2 | 311.9 | 31.19 | -1.1 (-0.35%) | 5,560 |
| 21 Nov 2019 | INR | 316 | 316 | 312.2 | 313 | 31.3 | -0.9 (-0.29%) | 16,850 |
| 20 Nov 2019 | INR | 313 | 314.5 | 312.1 | 313.9 | 31.39 | +1.2 (+0.38%) | 57,280 |
| 19 Nov 2019 | INR | 302 | 314 | 302 | 312.7 | 31.27 | +1.3 (+0.42%) | 45,000 |
| 18 Nov 2019 | INR | 314 | 314 | 310.7 | 311.4 | 31.14 | -0.2 (-0.06%) | 1,075,230 |
| 15 Nov 2019 | INR | 310 | 312.3 | 309.3 | 311.6 | 31.16 | +2.6 (+0.84%) | 1,133,910 |
| 14 Nov 2019 | INR | 330 | 330 | 303.7 | 309 | 30.9 | +2.1 (+0.68%) | 1,154,030 |
| 13 Nov 2019 | INR | 310.4 | 313 | 305.8 | 306.9 | 30.69 | -5.1 (-1.63%) | 830,210 |
| 11 Nov 2019 | INR | 315 | 315 | 307.7 | 312 | 31.2 | +3.3 (+1.07%) | 995,960 |
| 8 Nov 2019 | INR | 304.7 | 310.9 | 304 | 308.7 | 30.87 | +1.7 (+0.55%) | 125,810 |
| 7 Nov 2019 | INR | 307 | 308.2 | 304.8 | 307 | 30.7 | +0.9 (+0.29%) | 118,170 |
| 6 Nov 2019 | INR | 303.5 | 307.3 | 300.7 | 306.1 | 30.61 | +3.1 (+1.02%) | 194,970 |
| 5 Nov 2019 | INR | 305 | 305.5 | 302.2 | 303 | 30.3 | -0.6 (-0.20%) | 20,380 |
| 4 Nov 2019 | INR | 307 | 307 | 303 | 303.6 | 30.36 | +0.1 (+0.03%) | 32,790 |
| 1 Nov 2019 | INR | 307.3 | 307.3 | 301.3 | 303.5 | 30.35 | +2.9 (+0.96%) | 72,120 |
| 31 Oct 2019 | INR | 303 | 304 | 300 | 300.6 | 30.06 | +0.4 (+0.13%) | 26,290 |
| 30 Oct 2019 | INR | 285 | 302.3 | 285 | 300.2 | 30.02 | +0.2 (+0.07%) | 30,450 |
| 29 Oct 2019 | INR | 308 | 308 | 295.5 | 300 | 30 | +3.2 (+1.08%) | 3,537,280 |
| 27 Oct 2019 | INR | 309.8 | 309.8 | 295.2 | 296.8 | 29.68 | +1.6 (+0.54%) | 29,410 |
| 25 Oct 2019 | INR | 293 | 295.9 | 290.5 | 295.2 | 29.52 | +2.6 (+0.89%) | 884,380 |
| 24 Oct 2019 | INR | 296 | 296.9 | 291.3 | 292.6 | 29.26 | -2.4 (-0.81%) | 62,270 |
| 23 Oct 2019 | INR | 294.1 | 296.5 | 292.4 | 295 | 29.5 | -0.6 (-0.20%) | 53,070 |
| 22 Oct 2019 | INR | 299 | 299 | 292.3 | 295.6 | 29.56 | +3.1 (+1.06%) | 61,620 |
