| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 295.7 | 295.7 | 288.25 | 289.9 | 289.9 | -2.94 (-1.00%) | 37,133 |
| 5 Dec 2019 | INR | 291 | 296.6 | 291 | 292.84 | 292.84 | -2.05 (-0.70%) | 32,203 |
| 4 Dec 2019 | INR | 295.46 | 299.2 | 292.5 | 294.89 | 294.89 | +0.28 (+0.10%) | 26,665 |
| 3 Dec 2019 | INR | 290.8 | 298.39 | 284.81 | 294.61 | 294.61 | -2.08 (-0.70%) | 38,578 |
| 2 Dec 2019 | INR | 295 | 297.72 | 294.5 | 296.69 | 296.69 | +0.94 (+0.32%) | 61,579 |
| 29 Nov 2019 | INR | 299.3 | 299.79 | 294.98 | 295.75 | 295.75 | -1.85 (-0.62%) | 81,470 |
| 28 Nov 2019 | INR | 297.3 | 298.7 | 292.5 | 297.6 | 297.6 | +2.97 (+1.01%) | 167,069 |
| 27 Nov 2019 | INR | 295.5 | 295.5 | 293.16 | 294.63 | 294.63 | +0.82 (+0.28%) | 67,703 |
| 26 Nov 2019 | INR | 297 | 297.5 | 292.71 | 293.81 | 293.81 | -1.6 (-0.54%) | 70,940 |
| 25 Nov 2019 | INR | 290 | 296 | 290 | 295.41 | 295.41 | +4.71 (+1.62%) | 49,378 |
| 22 Nov 2019 | INR | 293.2 | 293.2 | 289.55 | 290.7 | 290.7 | -0.68 (-0.23%) | 73,481 |
| 21 Nov 2019 | INR | 295.8 | 295.8 | 290.51 | 291.38 | 291.38 | -1.88 (-0.64%) | 134,152 |
| 20 Nov 2019 | INR | 291.5 | 294.33 | 290.4 | 293.26 | 293.26 | +1.76 (+0.60%) | 120,994 |
| 19 Nov 2019 | INR | 292 | 294.5 | 290.55 | 291.5 | 291.5 | -0.91 (-0.31%) | 123,696 |
| 18 Nov 2019 | INR | 290.55 | 294.5 | 290.55 | 292.41 | 292.41 | -0.23 (-0.08%) | 121,906 |
| 15 Nov 2019 | INR | 294.45 | 294.45 | 291.08 | 292.64 | 292.64 | -0.13 (-0.04%) | 529,405 |
| 14 Nov 2019 | INR | 295 | 296 | 290.71 | 292.77 | 292.77 | -1.44 (-0.49%) | 452,193 |
| 13 Nov 2019 | INR | 297 | 297.94 | 291 | 294.21 | 294.21 | -1.41 (-0.48%) | 318,180 |
| 11 Nov 2019 | INR | 296 | 296 | 292.89 | 295.62 | 295.62 | +1.28 (+0.43%) | 97,714 |
| 8 Nov 2019 | INR | 296.59 | 298.89 | 293.8 | 294.34 | 294.34 | -2.25 (-0.76%) | 160,829 |
| 7 Nov 2019 | INR | 299 | 299.4 | 295 | 296.59 | 296.59 | -0.05 (-0.02%) | 267,630 |
| 6 Nov 2019 | INR | 294 | 296.76 | 293.01 | 296.64 | 296.64 | +2.8 (+0.95%) | 55,924 |
| 5 Nov 2019 | INR | 298.8 | 298.8 | 293.41 | 293.84 | 293.84 | -3.2 (-1.08%) | 264,741 |
| 4 Nov 2019 | INR | 299.9 | 301.4 | 295.88 | 297.04 | 297.04 | -0.71 (-0.24%) | 230,407 |
| 1 Nov 2019 | INR | 298.6 | 299.98 | 296 | 297.75 | 297.75 | +1.05 (+0.35%) | 107,586 |
| 31 Oct 2019 | INR | 297.4 | 299.5 | 296.1 | 296.7 | 296.7 | +0.73 (+0.25%) | 102,352 |
| 30 Oct 2019 | INR | 333 | 333 | 288.2 | 295.97 | 295.97 | +2.07 (+0.70%) | 62,570 |
| 29 Oct 2019 | INR | 294.4 | 300 | 290.02 | 293.9 | 293.9 | +4.34 (+1.50%) | 256,153 |
| 25 Oct 2019 | INR | 292.4 | 292.4 | 287.1 | 289.56 | 289.56 | -0.92 (-0.32%) | 168,136 |
| 24 Oct 2019 | INR | 292.04 | 293 | 288.88 | 290.48 | 290.48 | -1.56 (-0.53%) | 46,208 |
