| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 337.15 | 340.15 | 331.5 | 335.35 | 67.07 | -4.85 (-1.43%) | 376,760 |
| 6 Dec 2019 | INR | 346.3 | 346.3 | 338 | 340.2 | 68.04 | -3.6 (-1.05%) | 143,490 |
| 5 Dec 2019 | INR | 337 | 347.9 | 337 | 343.8 | 68.76 | +7.25 (+2.15%) | 1,810,000 |
| 4 Dec 2019 | INR | 340.85 | 348 | 335.35 | 336.55 | 67.31 | -4.05 (-1.19%) | 406,190 |
| 3 Dec 2019 | INR | 345.6 | 347.5 | 339 | 340.6 | 68.12 | -1.85 (-0.54%) | 204,760 |
| 2 Dec 2019 | INR | 350.95 | 353.9 | 341.5 | 342.45 | 68.49 | -7.8 (-2.23%) | 267,590 |
| 29 Nov 2019 | INR | 350 | 358.45 | 348.45 | 350.25 | 70.05 | +0.85 (+0.24%) | 1,920,000 |
| 28 Nov 2019 | INR | 353 | 358.55 | 346.5 | 349.4 | 69.88 | -3.85 (-1.09%) | 1,010,000 |
| 27 Nov 2019 | INR | 336.7 | 362.95 | 332.95 | 353.25 | 70.65 | +16.85 (+5.01%) | 4,600,000 |
| 26 Nov 2019 | INR | 336.6 | 340.05 | 335.05 | 336.4 | 67.28 | +0.1 (+0.03%) | 254,260 |
| 25 Nov 2019 | INR | 338 | 341 | 334.2 | 336.3 | 67.26 | +1.15 (+0.34%) | 205,360 |
| 22 Nov 2019 | INR | 328.05 | 344 | 328 | 335.15 | 67.03 | +2.2 (+0.66%) | 426,260 |
| 21 Nov 2019 | INR | 338.4 | 341.25 | 326.6 | 332.95 | 66.59 | -5.9 (-1.74%) | 1,020,000 |
| 20 Nov 2019 | INR | 344.6 | 344.6 | 337.05 | 338.85 | 67.77 | -2.35 (-0.69%) | 205,910 |
| 19 Nov 2019 | INR | 337 | 346.25 | 337 | 341.2 | 68.24 | +3.75 (+1.11%) | 200,960 |
| 18 Nov 2019 | INR | 345.1 | 345.55 | 336.2 | 337.45 | 67.49 | -4.65 (-1.36%) | 456,550 |
| 15 Nov 2019 | INR | 357.95 | 357.95 | 337.5 | 342.1 | 68.42 | -13.35 (-3.76%) | 549,170 |
| 14 Nov 2019 | INR | 361.15 | 362.65 | 352.4 | 355.45 | 71.09 | -5.65 (-1.56%) | 205,990 |
| 13 Nov 2019 | INR | 370 | 370 | 359.5 | 361.1 | 72.22 | -8.85 (-2.39%) | 242,610 |
| 11 Nov 2019 | INR | 363.15 | 373.1 | 363.15 | 369.95 | 73.99 | +3.9 (+1.07%) | 323,250 |
| 8 Nov 2019 | INR | 371 | 373.7 | 364.1 | 366.05 | 73.21 | -3.35 (-0.91%) | 441,230 |
| 7 Nov 2019 | INR | 374.95 | 378 | 366.6 | 369.4 | 73.88 | -1.35 (-0.36%) | 244,020 |
| 6 Nov 2019 | INR | 369.95 | 378.95 | 368 | 370.75 | 74.15 | +0.05 (+0.01%) | 304,820 |
| 5 Nov 2019 | INR | 375 | 381.5 | 368.65 | 370.7 | 74.14 | -2.85 (-0.76%) | 540,310 |
| 4 Nov 2019 | INR | 381 | 387.2 | 371.1 | 373.55 | 74.71 | -4.75 (-1.26%) | 894,170 |
| 1 Nov 2019 | INR | 407 | 418.8 | 375.5 | 378.3 | 75.66 | +8.5 (+2.30%) | 6,740,000 |
| 31 Oct 2019 | INR | 368.7 | 376.25 | 364.15 | 369.8 | 73.96 | +4.35 (+1.19%) | 347,410 |
| 30 Oct 2019 | INR | 351 | 369.6 | 351 | 365.45 | 73.09 | +9.8 (+2.76%) | 253,830 |
| 29 Oct 2019 | INR | 352.85 | 358.3 | 351.3 | 355.65 | 71.13 | +3.8 (+1.08%) | 97,700 |
| 27 Oct 2019 | INR | 345.15 | 354 | 345.15 | 351.85 | 70.37 | +5.6 (+1.62%) | 52,300 |
