| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 364.9 | 364.9 | 345 | 349.15 | 349.15 | -6 (-1.69%) | 10,200 |
| 6 Dec 2019 | INR | 366 | 366 | 345.1 | 355.15 | 355.15 | -0.2 (-0.06%) | 15,723 |
| 5 Dec 2019 | INR | 357.95 | 362.4 | 354.05 | 355.35 | 355.35 | -2.55 (-0.71%) | 15,014 |
| 4 Dec 2019 | INR | 369.1 | 369.1 | 353.5 | 357.9 | 357.9 | -3.2 (-0.89%) | 118,612 |
| 3 Dec 2019 | INR | 367.5 | 372 | 358.35 | 361.1 | 361.1 | -2.05 (-0.56%) | 5,045 |
| 2 Dec 2019 | INR | 375 | 375 | 360 | 363.15 | 363.15 | -7.8 (-2.10%) | 7,290 |
| 29 Nov 2019 | INR | 364 | 373 | 364 | 370.95 | 370.95 | +8.05 (+2.22%) | 11,027 |
| 28 Nov 2019 | INR | 354 | 366 | 353.75 | 362.9 | 362.9 | +9.85 (+2.79%) | 15,983 |
| 27 Nov 2019 | INR | 370 | 370 | 348.1 | 353.05 | 353.05 | -13.15 (-3.59%) | 15,528 |
| 26 Nov 2019 | INR | 371.5 | 374.45 | 364 | 366.2 | 366.2 | -5.2 (-1.40%) | 5,973 |
| 25 Nov 2019 | INR | 374.65 | 380 | 368.35 | 371.4 | 371.4 | -3.25 (-0.87%) | 6,966 |
| 22 Nov 2019 | INR | 371.9 | 378.3 | 367 | 374.65 | 374.65 | +7 (+1.90%) | 8,717 |
| 21 Nov 2019 | INR | 377.35 | 377.35 | 363 | 367.65 | 367.65 | -7.8 (-2.08%) | 13,736 |
| 20 Nov 2019 | INR | 376.6 | 379 | 355.5 | 375.45 | 375.45 | +1.9 (+0.51%) | 10,521 |
| 19 Nov 2019 | INR | 368 | 379.5 | 368 | 373.55 | 373.55 | +6.1 (+1.66%) | 14,079 |
| 18 Nov 2019 | INR | 368.85 | 370.95 | 360.5 | 367.45 | 367.45 | -0.95 (-0.26%) | 15,325 |
| 15 Nov 2019 | INR | 371.1 | 378 | 361 | 368.4 | 368.4 | -0.4 (-0.11%) | 21,386 |
| 14 Nov 2019 | INR | 385.55 | 391.55 | 343.95 | 368.8 | 368.8 | -24.8 (-6.30%) | 158,450 |
| 13 Nov 2019 | INR | 398 | 409 | 389 | 393.6 | 393.6 | +1.2 (+0.31%) | 31,240 |
| 11 Nov 2019 | INR | 377 | 404.5 | 377 | 392.4 | 392.4 | +15.6 (+4.14%) | 57,658 |
| 8 Nov 2019 | INR | 384.4 | 385.8 | 376 | 376.8 | 376.8 | -4.65 (-1.22%) | 7,429 |
| 7 Nov 2019 | INR | 375.25 | 383.8 | 374.6 | 381.45 | 381.45 | +3.55 (+0.94%) | 9,894 |
| 6 Nov 2019 | INR | 379 | 381.95 | 374.5 | 377.9 | 377.9 | -2.2 (-0.58%) | 8,114 |
| 5 Nov 2019 | INR | 388.9 | 390.95 | 376.2 | 380.1 | 380.1 | -9.35 (-2.40%) | 9,638 |
| 4 Nov 2019 | INR | 384 | 394.95 | 375.35 | 389.45 | 389.45 | +6 (+1.56%) | 16,844 |
| 1 Nov 2019 | INR | 391.4 | 392.1 | 378.1 | 383.45 | 383.45 | -3.05 (-0.79%) | 12,495 |
| 31 Oct 2019 | INR | 394.9 | 398.4 | 383.05 | 386.5 | 386.5 | -5.4 (-1.38%) | 14,570 |
| 30 Oct 2019 | INR | 398.3 | 400 | 389 | 391.9 | 391.9 | -3.4 (-0.86%) | 9,307 |
| 29 Oct 2019 | INR | 404.9 | 404.9 | 392 | 395.3 | 395.3 | -6.65 (-1.65%) | 11,634 |
| 27 Oct 2019 | INR | 399 | 404.9 | 392.6 | 401.95 | 401.95 | +4.3 (+1.08%) | 18,152 |
