| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 317.2 | 322.65 | 312.25 | 313.2 | 313.2 | -3.85 (-1.21%) | 52,155,809 |
| 9 Dec 2019 | INR | 318.95 | 327.65 | 314.75 | 317.05 | 317.05 | -1.15 (-0.36%) | 52,435,239 |
| 6 Dec 2019 | INR | 336.7 | 337.65 | 318 | 318.2 | 318.2 | -17.8 (-5.30%) | 47,027,528 |
| 5 Dec 2019 | INR | 343 | 344.6 | 335.15 | 336 | 336 | -5.5 (-1.61%) | 30,429,507 |
| 4 Dec 2019 | INR | 334.1 | 342.95 | 331.85 | 341.5 | 341.5 | +5 (+1.49%) | 26,789,483 |
| 3 Dec 2019 | INR | 341 | 342.95 | 333.35 | 336.5 | 336.5 | -3 (-0.88%) | 26,482,178 |
| 2 Dec 2019 | INR | 343.9 | 344.35 | 336.2 | 339.5 | 339.5 | -2.5 (-0.73%) | 20,648,850 |
| 29 Nov 2019 | INR | 348.85 | 348.85 | 340.6 | 342 | 342 | -7.1 (-2.03%) | 23,081,823 |
| 28 Nov 2019 | INR | 346.85 | 351 | 344.5 | 349.1 | 349.1 | +4 (+1.16%) | 42,538,227 |
| 27 Nov 2019 | INR | 335.95 | 345.55 | 334.05 | 345.1 | 345.1 | +9.7 (+2.89%) | 33,971,305 |
| 26 Nov 2019 | INR | 338 | 340 | 332.6 | 335.4 | 335.4 | -0.6 (-0.18%) | 36,464,072 |
| 25 Nov 2019 | INR | 329 | 337.5 | 328.35 | 336 | 336 | +6.65 (+2.02%) | 27,561,300 |
| 22 Nov 2019 | INR | 331.45 | 333.8 | 328.25 | 329.35 | 329.35 | -2.6 (-0.78%) | 28,974,967 |
| 21 Nov 2019 | INR | 329.25 | 332.85 | 326.55 | 331.95 | 331.95 | +4.15 (+1.27%) | 34,116,162 |
| 20 Nov 2019 | INR | 332 | 332.5 | 325.1 | 327.8 | 327.8 | -3.6 (-1.09%) | 29,972,583 |
| 19 Nov 2019 | INR | 325.8 | 331.8 | 322.1 | 331.4 | 331.4 | +6.45 (+1.98%) | 41,372,145 |
| 18 Nov 2019 | INR | 324 | 329.85 | 323.75 | 324.95 | 324.95 | +2 (+0.62%) | 39,009,263 |
| 15 Nov 2019 | INR | 312 | 323.7 | 310.05 | 322.95 | 322.95 | +16.7 (+5.45%) | 95,199,897 |
| 14 Nov 2019 | INR | 306.95 | 309.5 | 299.7 | 306.25 | 306.25 | -0.6 (-0.20%) | 43,617,772 |
| 13 Nov 2019 | INR | 316.05 | 318.6 | 305.65 | 306.85 | 306.85 | -12 (-3.76%) | 32,675,829 |
| 11 Nov 2019 | INR | 314.7 | 319.65 | 313.1 | 318.85 | 318.85 | +2.5 (+0.79%) | 20,491,942 |
| 8 Nov 2019 | INR | 316.2 | 321 | 314.5 | 316.35 | 316.35 | -1.7 (-0.53%) | 25,423,362 |
| 7 Nov 2019 | INR | 318.25 | 323.3 | 316.8 | 318.05 | 318.05 | +0.55 (+0.17%) | 33,926,772 |
| 6 Nov 2019 | INR | 318.95 | 318.95 | 314 | 317.5 | 317.5 | -1.5 (-0.47%) | 32,157,080 |
| 5 Nov 2019 | INR | 313.9 | 322 | 312.8 | 319 | 319 | +5 (+1.59%) | 50,080,853 |
| 4 Nov 2019 | INR | 316 | 319 | 312.35 | 314 | 314 | +0.4 (+0.13%) | 31,535,656 |
| 1 Nov 2019 | INR | 312.4 | 315 | 308.6 | 313.6 | 313.6 | +1.1 (+0.35%) | 44,894,016 |
| 31 Oct 2019 | INR | 293.35 | 317.8 | 292.75 | 312.5 | 312.5 | +22.1 (+7.61%) | 128,449,327 |
| 30 Oct 2019 | INR | 283 | 291 | 279.25 | 290.4 | 290.4 | +9.6 (+3.42%) | 51,469,048 |
| 29 Oct 2019 | INR | 283.15 | 285 | 278.55 | 280.8 | 280.8 | -0.5 (-0.18%) | 51,033,578 |
