| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 329.4 | 336 | 316 | 327.5 | 327.5 | +4.75 (+1.47%) | 1,648 |
| 6 Dec 2019 | INR | 340.9 | 340.9 | 321.5 | 322.75 | 322.75 | -5.7 (-1.74%) | 29 |
| 5 Dec 2019 | INR | 335.65 | 335.65 | 325 | 328.45 | 328.45 | +6 (+1.86%) | 709 |
| 4 Dec 2019 | INR | 330 | 330 | 316.25 | 322.45 | 322.45 | -0.15 (-0.05%) | 3,787 |
| 3 Dec 2019 | INR | 338.95 | 338.95 | 319.05 | 322.6 | 322.6 | -2.85 (-0.88%) | 1,018 |
| 2 Dec 2019 | INR | 349.95 | 349.95 | 321.05 | 325.45 | 325.45 | -1.9 (-0.58%) | 863 |
| 29 Nov 2019 | INR | 338.4 | 339.3 | 322.35 | 327.35 | 327.35 | -11.65 (-3.44%) | 570 |
| 28 Nov 2019 | INR | 340.9 | 344 | 314.2 | 339 | 339 | +8.6 (+2.60%) | 833 |
| 27 Nov 2019 | INR | 314 | 331 | 314 | 330.4 | 330.4 | +13.3 (+4.19%) | 1,758 |
| 26 Nov 2019 | INR | 325.05 | 345.45 | 314.1 | 317.1 | 317.1 | -8.15 (-2.51%) | 1,504 |
| 25 Nov 2019 | INR | 334.35 | 334.35 | 324.95 | 325.25 | 325.25 | -8.7 (-2.61%) | 650 |
| 22 Nov 2019 | INR | 339.8 | 339.8 | 327.05 | 333.95 | 333.95 | -1.25 (-0.37%) | 398 |
| 21 Nov 2019 | INR | 338.4 | 339.9 | 328 | 335.2 | 335.2 | +1.05 (+0.31%) | 1,230 |
| 20 Nov 2019 | INR | 347.15 | 371 | 327.4 | 334.15 | 334.15 | -6.5 (-1.91%) | 3,004 |
| 19 Nov 2019 | INR | 350 | 350 | 336.55 | 340.65 | 340.65 | +2 (+0.59%) | 951 |
| 18 Nov 2019 | INR | 314 | 350 | 314 | 338.65 | 338.65 | +17.8 (+5.55%) | 3,409 |
| 15 Nov 2019 | INR | 322.9 | 332.95 | 312.1 | 320.85 | 320.85 | -2.05 (-0.63%) | 814 |
| 14 Nov 2019 | INR | 334.4 | 340.1 | 312.5 | 322.9 | 322.9 | +7.35 (+2.33%) | 1,623 |
| 13 Nov 2019 | INR | 349.4 | 349.4 | 305 | 315.55 | 315.55 | -9.3 (-2.86%) | 1,691 |
| 11 Nov 2019 | INR | 359.35 | 359.35 | 316.75 | 324.85 | 324.85 | -19.4 (-5.64%) | 1,960 |
| 8 Nov 2019 | INR | 349.85 | 360 | 340 | 344.25 | 344.25 | -2.4 (-0.69%) | 2,190 |
| 7 Nov 2019 | INR | 342 | 364 | 342 | 346.65 | 346.65 | -2.75 (-0.79%) | 815 |
| 6 Nov 2019 | INR | 354.95 | 364 | 345 | 349.4 | 349.4 | +10.5 (+3.10%) | 1,666 |
| 5 Nov 2019 | INR | 388.4 | 388.4 | 330 | 338.9 | 338.9 | -31.35 (-8.47%) | 1,012 |
| 4 Nov 2019 | INR | 380.95 | 424.4 | 370 | 370.25 | 370.25 | -6 (-1.59%) | 2,015 |
| 1 Nov 2019 | INR | 365.5 | 380 | 346.1 | 376.25 | 376.25 | +10 (+2.73%) | 2,468 |
| 31 Oct 2019 | INR | 333 | 375 | 333 | 366.25 | 366.25 | +31.1 (+9.28%) | 2,409 |
| 30 Oct 2019 | INR | 340 | 354.95 | 330 | 335.15 | 335.15 | -8.95 (-2.60%) | 1,276 |
| 29 Oct 2019 | INR | 338.65 | 351.45 | 338.15 | 344.1 | 344.1 | -1.95 (-0.56%) | 796 |
| 27 Oct 2019 | INR | 359.35 | 361 | 341 | 346.05 | 346.05 | +9.3 (+2.76%) | 658 |
