| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 336.75 | 338.75 | 335.45 | 337.1 | 33.71 | +0.15 (+0.04%) | 13,275 |
| 5 Dec 2019 | INR | 337.95 | 338 | 336.4 | 336.95 | 33.695 | +0.15 (+0.04%) | 4,750 |
| 4 Dec 2019 | INR | 337.2 | 339.25 | 335.8 | 336.8 | 33.68 | +2.1 (+0.63%) | 17,957 |
| 3 Dec 2019 | INR | 335.05 | 335.9 | 334.25 | 334.7 | 33.47 | -0.3 (-0.09%) | 5,801 |
| 2 Dec 2019 | INR | 334.05 | 335.9 | 333.55 | 335 | 33.5 | +0.55 (+0.16%) | 10,717 |
| 29 Nov 2019 | INR | 327.2 | 335.95 | 320.5 | 334.45 | 33.445 | +0.55 (+0.16%) | 17,148 |
| 28 Nov 2019 | INR | 332.65 | 334.25 | 332.05 | 333.9 | 33.39 | +0.1 (+0.03%) | 13,564 |
| 27 Nov 2019 | INR | 331.4 | 334.7 | 331.4 | 333.8 | 33.38 | +0.7 (+0.21%) | 18,005 |
| 26 Nov 2019 | INR | 331.15 | 333.9 | 331.15 | 333.1 | 33.31 | -0.7 (-0.21%) | 18,479 |
| 25 Nov 2019 | INR | 335.9 | 335.9 | 333.5 | 333.8 | 33.38 | -3.6 (-1.07%) | 9,321 |
| 22 Nov 2019 | INR | 335.75 | 337.6 | 334.2 | 337.4 | 33.74 | +1.15 (+0.34%) | 27,731 |
| 21 Nov 2019 | INR | 339.9 | 339.9 | 336 | 336.25 | 33.625 | -1.65 (-0.49%) | 8,981 |
| 20 Nov 2019 | INR | 336.6 | 338.3 | 336.6 | 337.9 | 33.79 | +1.6 (+0.48%) | 8,153 |
| 19 Nov 2019 | INR | 336.55 | 338.7 | 335.5 | 336.3 | 33.63 | +0.85 (+0.25%) | 19,782 |
| 18 Nov 2019 | INR | 336.8 | 336.8 | 334.4 | 335.45 | 33.545 | -0.4 (-0.12%) | 15,501 |
| 15 Nov 2019 | INR | 336.95 | 337 | 334.9 | 335.85 | 33.585 | -1.15 (-0.34%) | 18,682 |
| 14 Nov 2019 | INR | 335.35 | 337.65 | 335.35 | 337 | 33.7 | +1.55 (+0.46%) | 8,009 |
| 13 Nov 2019 | INR | 335.4 | 336.8 | 335 | 335.45 | 33.545 | +0.05 (+0.01%) | 53,221 |
| 11 Nov 2019 | INR | 335.05 | 336.85 | 334.05 | 335.4 | 33.54 | -0.5 (-0.15%) | 16,331 |
| 8 Nov 2019 | INR | 340 | 340 | 334.15 | 335.9 | 33.59 | -4.2 (-1.23%) | 58,219 |
| 7 Nov 2019 | INR | 339.55 | 341.95 | 339.5 | 340.1 | 34.01 | +0.75 (+0.22%) | 17,614 |
| 6 Nov 2019 | INR | 337.15 | 341.45 | 337.15 | 339.35 | 33.935 | -2.95 (-0.86%) | 56,166 |
| 5 Nov 2019 | INR | 341.55 | 342.9 | 340.5 | 342.3 | 34.23 | -0.55 (-0.16%) | 11,201 |
| 4 Nov 2019 | INR | 343.25 | 343.95 | 341.55 | 342.85 | 34.285 | -0.45 (-0.13%) | 11,495 |
| 1 Nov 2019 | INR | 341.3 | 344.3 | 341.3 | 343.3 | 34.33 | +2.1 (+0.62%) | 13,669 |
| 31 Oct 2019 | INR | 338.75 | 342.7 | 338.7 | 341.2 | 34.12 | +2.55 (+0.75%) | 17,043 |
| 30 Oct 2019 | INR | 338 | 340.7 | 338 | 338.65 | 33.865 | -0.9 (-0.27%) | 13,036 |
| 29 Oct 2019 | INR | 343.2 | 343.2 | 338.3 | 339.55 | 33.955 | -5.05 (-1.47%) | 17,363 |
| 25 Oct 2019 | INR | 342 | 352 | 341.05 | 344.6 | 34.46 | +3 (+0.88%) | 153,467 |
| 24 Oct 2019 | INR | 341 | 342 | 340.7 | 341.6 | 34.16 | +0.95 (+0.28%) | 22,814 |
