| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 283.2 | 290.9 | 279 | 287.25 | 287.25 | -6.05 (-2.06%) | 23,841 |
| 6 Dec 2019 | INR | 291 | 299.8 | 275 | 293.3 | 293.3 | +1.35 (+0.46%) | 27,206 |
| 5 Dec 2019 | INR | 298.95 | 299.9 | 285.5 | 291.95 | 291.95 | -6.45 (-2.16%) | 14,650 |
| 4 Dec 2019 | INR | 302 | 302 | 296 | 298.4 | 298.4 | -3.85 (-1.27%) | 7,323 |
| 3 Dec 2019 | INR | 304 | 305.75 | 297.15 | 302.25 | 302.25 | -2.25 (-0.74%) | 13,942 |
| 2 Dec 2019 | INR | 310.9 | 315.45 | 301 | 304.5 | 304.5 | -4.7 (-1.52%) | 11,675 |
| 29 Nov 2019 | INR | 302.15 | 315.2 | 300.2 | 309.2 | 309.2 | +5.25 (+1.73%) | 22,093 |
| 28 Nov 2019 | INR | 309 | 309 | 301.1 | 303.95 | 303.95 | +0.6 (+0.20%) | 7,826 |
| 27 Nov 2019 | INR | 305.05 | 311.55 | 300.45 | 303.35 | 303.35 | -0.1 (-0.03%) | 15,924 |
| 26 Nov 2019 | INR | 305 | 308.6 | 301.1 | 303.45 | 303.45 | -2.95 (-0.96%) | 13,649 |
| 25 Nov 2019 | INR | 305.25 | 309.8 | 300.25 | 306.4 | 306.4 | +1.15 (+0.38%) | 13,072 |
| 22 Nov 2019 | INR | 303 | 309.85 | 301.25 | 305.25 | 305.25 | -1.1 (-0.36%) | 6,204 |
| 21 Nov 2019 | INR | 312.6 | 312.6 | 298.4 | 306.35 | 306.35 | -7.4 (-2.36%) | 13,771 |
| 20 Nov 2019 | INR | 302 | 317 | 296 | 313.75 | 313.75 | +9.65 (+3.17%) | 18,721 |
| 19 Nov 2019 | INR | 306.8 | 308 | 302 | 304.1 | 304.1 | -7.2 (-2.31%) | 11,989 |
| 18 Nov 2019 | INR | 310 | 324 | 295 | 311.3 | 311.3 | +4.1 (+1.33%) | 21,477 |
| 15 Nov 2019 | INR | 304.75 | 313.75 | 300.6 | 307.2 | 307.2 | +0.5 (+0.16%) | 16,950 |
| 14 Nov 2019 | INR | 335 | 335.55 | 302.1 | 306.7 | 306.7 | -26.4 (-7.93%) | 76,696 |
| 13 Nov 2019 | INR | 338.55 | 339 | 331 | 333.1 | 333.1 | -8.6 (-2.52%) | 5,059 |
| 11 Nov 2019 | INR | 340.05 | 349 | 340 | 341.7 | 341.7 | +3.5 (+1.03%) | 15,055 |
| 8 Nov 2019 | INR | 340.15 | 343.9 | 333.15 | 338.2 | 338.2 | -4.55 (-1.33%) | 11,247 |
| 7 Nov 2019 | INR | 338.65 | 352.7 | 330.6 | 342.75 | 342.75 | +4.45 (+1.32%) | 8,765 |
| 6 Nov 2019 | INR | 344.05 | 352.95 | 332.05 | 338.3 | 338.3 | -8.6 (-2.48%) | 22,465 |
| 5 Nov 2019 | INR | 341.2 | 350.05 | 334.55 | 346.9 | 346.9 | +2.3 (+0.67%) | 35,727 |
| 4 Nov 2019 | INR | 347.85 | 355.7 | 341.55 | 344.6 | 344.6 | -3.25 (-0.93%) | 9,459 |
| 1 Nov 2019 | INR | 344 | 352 | 341.6 | 347.85 | 347.85 | +3.1 (+0.90%) | 17,381 |
| 31 Oct 2019 | INR | 329.2 | 349 | 314 | 344.75 | 344.75 | +16.15 (+4.91%) | 27,430 |
| 30 Oct 2019 | INR | 338.05 | 339.25 | 327.15 | 328.6 | 328.6 | -9.2 (-2.72%) | 8,635 |
| 29 Oct 2019 | INR | 347 | 347 | 335.15 | 337.8 | 337.8 | -9.15 (-2.64%) | 14,286 |
| 27 Oct 2019 | INR | 339 | 349.9 | 339 | 346.95 | 346.95 | +7.8 (+2.30%) | 1,272 |
