| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 366.75 | 368.7 | 365 | 365.05 | 365.05 | -0.1 (-0.03%) | 73,375 |
| 9 Dec 2019 | INR | 365.6 | 368 | 365 | 365.15 | 365.15 | +0.05 (+0.01%) | 38,606 |
| 6 Dec 2019 | INR | 366.85 | 375.45 | 365 | 365.1 | 365.1 | -0.05 (-0.01%) | 114,825 |
| 5 Dec 2019 | INR | 366.9 | 367.65 | 365 | 365.15 | 365.15 | -0.05 (-0.01%) | 63,924 |
| 4 Dec 2019 | INR | 365.2 | 368.25 | 365 | 365.2 | 365.2 | -0.25 (-0.07%) | 70,999 |
| 3 Dec 2019 | INR | 365.2 | 368.75 | 365 | 365.45 | 365.45 | 0.0 (0.0%) | 66,667 |
| 2 Dec 2019 | INR | 365.9 | 369.7 | 365 | 365.45 | 365.45 | +0.35 (+0.10%) | 44,175 |
| 29 Nov 2019 | INR | 369 | 369.9 | 365 | 365.1 | 365.1 | -3.85 (-1.04%) | 88,496 |
| 28 Nov 2019 | INR | 372.2 | 373.55 | 367.5 | 368.95 | 368.95 | -1.4 (-0.38%) | 66,641 |
| 27 Nov 2019 | INR | 374.9 | 375.7 | 368.65 | 370.35 | 370.35 | -1.6 (-0.43%) | 56,554 |
| 26 Nov 2019 | INR | 369.9 | 388.9 | 369.05 | 371.95 | 371.95 | +3.35 (+0.91%) | 155,577 |
| 25 Nov 2019 | INR | 374.65 | 374.65 | 366.25 | 368.6 | 368.6 | -3.5 (-0.94%) | 65,190 |
| 22 Nov 2019 | INR | 380 | 381.3 | 367.5 | 372.1 | 372.1 | -7.95 (-2.09%) | 83,252 |
| 21 Nov 2019 | INR | 382 | 384.9 | 380 | 380.05 | 380.05 | -2 (-0.52%) | 58,874 |
| 20 Nov 2019 | INR | 381.4 | 387.9 | 380.25 | 382.05 | 382.05 | +2 (+0.53%) | 105,356 |
| 19 Nov 2019 | INR | 382.4 | 382.4 | 380 | 380.05 | 380.05 | -0.1 (-0.03%) | 123,808 |
| 18 Nov 2019 | INR | 387.1 | 388.1 | 380 | 380.15 | 380.15 | -6.3 (-1.63%) | 119,495 |
| 15 Nov 2019 | INR | 382.1 | 396.9 | 381 | 386.45 | 386.45 | +5.25 (+1.38%) | 142,925 |
| 14 Nov 2019 | INR | 380.1 | 391 | 380 | 381.2 | 381.2 | -0.75 (-0.20%) | 96,387 |
| 13 Nov 2019 | INR | 393 | 396.95 | 380 | 381.95 | 381.95 | -21.55 (-5.34%) | 180,464 |
| 11 Nov 2019 | INR | 402 | 415.1 | 402 | 403.5 | 403.5 | +3.1 (+0.77%) | 104,050 |
| 8 Nov 2019 | INR | 385.8 | 423.5 | 383.35 | 400.4 | 400.4 | +14.1 (+3.65%) | 397,695 |
| 7 Nov 2019 | INR | 394.85 | 395.9 | 385 | 386.3 | 386.3 | -7.5 (-1.90%) | 75,870 |
| 6 Nov 2019 | INR | 399.2 | 404.45 | 392 | 393.8 | 393.8 | -6.85 (-1.71%) | 60,916 |
| 5 Nov 2019 | INR | 411.65 | 413 | 400 | 400.65 | 400.65 | -8.75 (-2.14%) | 74,737 |
| 4 Nov 2019 | INR | 413 | 424.8 | 407.5 | 409.4 | 409.4 | -2.7 (-0.66%) | 88,659 |
| 1 Nov 2019 | INR | 413.1 | 417 | 410.75 | 412.1 | 412.1 | -1 (-0.24%) | 49,886 |
| 31 Oct 2019 | INR | 422.1 | 427.4 | 412 | 413.1 | 413.1 | -6.95 (-1.65%) | 87,013 |
| 30 Oct 2019 | INR | 424.7 | 432 | 418.2 | 420.05 | 420.05 | -4.65 (-1.09%) | 59,912 |
| 29 Oct 2019 | INR | 435 | 436.55 | 422 | 424.7 | 424.7 | -6.5 (-1.51%) | 60,804 |
