| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 296.35 | 296.35 | 289.2 | 290.55 | 290.55 | -4.8 (-1.63%) | 144,148 |
| 6 Dec 2019 | INR | 306.7 | 307.1 | 293.4 | 295.35 | 295.35 | -9.95 (-3.26%) | 176,854 |
| 5 Dec 2019 | INR | 311.65 | 313.9 | 303.15 | 305.3 | 305.3 | -1.2 (-0.39%) | 211,484 |
| 4 Dec 2019 | INR | 302 | 310.2 | 295 | 306.5 | 306.5 | +2.4 (+0.79%) | 248,275 |
| 3 Dec 2019 | INR | 308.5 | 309.4 | 301.05 | 304.1 | 304.1 | -4.7 (-1.52%) | 159,964 |
| 2 Dec 2019 | INR | 313.7 | 315.25 | 308 | 308.8 | 308.8 | -3.95 (-1.26%) | 179,975 |
| 29 Nov 2019 | INR | 311 | 318.9 | 309.1 | 312.75 | 312.75 | +0.25 (+0.08%) | 386,399 |
| 28 Nov 2019 | INR | 308.55 | 319 | 305.15 | 312.5 | 312.5 | +5.35 (+1.74%) | 309,962 |
| 27 Nov 2019 | INR | 308 | 309.7 | 304.05 | 307.15 | 307.15 | +0.55 (+0.18%) | 184,049 |
| 26 Nov 2019 | INR | 313.65 | 315.4 | 305.3 | 306.6 | 306.6 | -6.95 (-2.22%) | 216,562 |
| 25 Nov 2019 | INR | 312 | 317 | 309.65 | 313.55 | 313.55 | +3.2 (+1.03%) | 348,892 |
| 22 Nov 2019 | INR | 312 | 314 | 307 | 310.35 | 310.35 | -1.7 (-0.54%) | 214,338 |
| 21 Nov 2019 | INR | 314.9 | 320.95 | 309.5 | 312.05 | 312.05 | -0.55 (-0.18%) | 366,215 |
| 20 Nov 2019 | INR | 308.3 | 319.5 | 308.2 | 312.6 | 312.6 | +5.7 (+1.86%) | 535,771 |
| 19 Nov 2019 | INR | 302.65 | 313.9 | 302.6 | 306.9 | 306.9 | +2.65 (+0.87%) | 530,104 |
| 18 Nov 2019 | INR | 310.95 | 311.9 | 302.65 | 304.25 | 304.25 | -4.55 (-1.47%) | 262,959 |
| 15 Nov 2019 | INR | 304 | 316.8 | 295.6 | 308.8 | 308.8 | +7.15 (+2.37%) | 735,696 |
| 14 Nov 2019 | INR | 312 | 313.2 | 300.1 | 301.65 | 301.65 | -8.3 (-2.68%) | 247,277 |
| 13 Nov 2019 | INR | 315.4 | 322.9 | 307 | 309.95 | 309.95 | -4 (-1.27%) | 580,342 |
| 11 Nov 2019 | INR | 314.4 | 323.75 | 310.1 | 313.95 | 313.95 | -5.8 (-1.81%) | 337,467 |
| 8 Nov 2019 | INR | 328 | 335.85 | 317.5 | 319.75 | 319.75 | -11.1 (-3.35%) | 700,441 |
| 7 Nov 2019 | INR | 305 | 342.8 | 305 | 330.85 | 330.85 | +31.85 (+10.65%) | 2,089,764 |
| 6 Nov 2019 | INR | 288.5 | 307 | 288.5 | 299 | 299 | +13.7 (+4.80%) | 1,144,484 |
| 5 Nov 2019 | INR | 295.5 | 296.5 | 282.5 | 285.3 | 285.3 | -9.15 (-3.11%) | 259,481 |
| 4 Nov 2019 | INR | 285.1 | 297 | 285.1 | 294.45 | 294.45 | +8.55 (+2.99%) | 612,454 |
| 1 Nov 2019 | INR | 279.8 | 291.3 | 275.45 | 285.9 | 285.9 | +6.95 (+2.49%) | 588,972 |
| 31 Oct 2019 | INR | 280 | 285.7 | 276 | 278.95 | 278.95 | +0.35 (+0.13%) | 306,533 |
| 30 Oct 2019 | INR | 269 | 283.7 | 269 | 278.6 | 278.6 | +9.55 (+3.55%) | 832,045 |
| 29 Oct 2019 | INR | 265 | 277.45 | 265 | 269.05 | 269.05 | +8.05 (+3.08%) | 387,662 |
| 27 Oct 2019 | INR | 262.7 | 262.8 | 259.65 | 261 | 261 | +2.15 (+0.83%) | 27,534 |
