| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 271.3 | 271.35 | 270.1 | 270.75 | 270.75 | -0.55 (-0.20%) | 2,157 |
| 6 Dec 2019 | INR | 271.85 | 273.95 | 270.1 | 271.3 | 271.3 | -1.15 (-0.42%) | 2,739 |
| 5 Dec 2019 | INR | 269.45 | 275 | 269.45 | 272.45 | 272.45 | +3.25 (+1.21%) | 12,692 |
| 4 Dec 2019 | INR | 269 | 270.85 | 268.25 | 269.2 | 269.2 | +0.65 (+0.24%) | 2,172 |
| 3 Dec 2019 | INR | 272.3 | 275.1 | 268.1 | 268.55 | 268.55 | -3.5 (-1.29%) | 8,928 |
| 2 Dec 2019 | INR | 270.8 | 274.8 | 264.5 | 272.05 | 272.05 | +3.1 (+1.15%) | 10,203 |
| 29 Nov 2019 | INR | 263.4 | 270.95 | 262.6 | 268.95 | 268.95 | +6.4 (+2.44%) | 9,099 |
| 28 Nov 2019 | INR | 257.55 | 264.55 | 257.55 | 262.55 | 262.55 | +1.1 (+0.42%) | 6,433 |
| 27 Nov 2019 | INR | 262.9 | 262.9 | 259.7 | 261.45 | 261.45 | +0.65 (+0.25%) | 11,204 |
| 26 Nov 2019 | INR | 267 | 267 | 258.1 | 260.8 | 260.8 | +1.75 (+0.68%) | 12,330 |
| 25 Nov 2019 | INR | 259.85 | 264.4 | 258.35 | 259.05 | 259.05 | -0.45 (-0.17%) | 7,340 |
| 22 Nov 2019 | INR | 265 | 265 | 259.25 | 259.5 | 259.5 | -1.3 (-0.50%) | 3,513 |
| 21 Nov 2019 | INR | 266.2 | 266.6 | 260.1 | 260.8 | 260.8 | -6.8 (-2.54%) | 4,344 |
| 20 Nov 2019 | INR | 263.05 | 269.95 | 261.5 | 267.6 | 267.6 | -0.5 (-0.19%) | 2,837 |
| 19 Nov 2019 | INR | 262.5 | 273.5 | 262.5 | 268.1 | 268.1 | +2 (+0.75%) | 59,189 |
| 18 Nov 2019 | INR | 262.3 | 273.55 | 262.3 | 266.1 | 266.1 | -0.65 (-0.24%) | 16,467 |
| 15 Nov 2019 | INR | 276 | 276 | 262.2 | 266.75 | 266.75 | -3.4 (-1.26%) | 10,140 |
| 14 Nov 2019 | INR | 275 | 284.95 | 265.5 | 270.15 | 270.15 | +4.55 (+1.71%) | 24,037 |
| 13 Nov 2019 | INR | 264.55 | 298.6 | 264.05 | 265.6 | 265.6 | +0.75 (+0.28%) | 23,534 |
| 11 Nov 2019 | INR | 263 | 269 | 261 | 264.85 | 264.85 | +1.8 (+0.68%) | 12,947 |
| 8 Nov 2019 | INR | 267.95 | 275 | 256.95 | 263.05 | 263.05 | -7.5 (-2.77%) | 43,977 |
| 7 Nov 2019 | INR | 274.95 | 275 | 268 | 270.55 | 270.55 | -6.75 (-2.43%) | 3,506 |
| 6 Nov 2019 | INR | 274.75 | 284 | 265.2 | 277.3 | 277.3 | -0.75 (-0.27%) | 6,202 |
| 5 Nov 2019 | INR | 288.9 | 292 | 275.05 | 278.05 | 278.05 | -10.85 (-3.76%) | 12,613 |
| 4 Nov 2019 | INR | 270 | 322 | 255 | 288.9 | 288.9 | +20.1 (+7.48%) | 232,350 |
| 1 Nov 2019 | INR | 267.7 | 270.4 | 253.95 | 268.8 | 268.8 | -0.8 (-0.30%) | 6,348 |
| 31 Oct 2019 | INR | 264.25 | 273.5 | 264.25 | 269.6 | 269.6 | +1.6 (+0.60%) | 2,880 |
| 30 Oct 2019 | INR | 263 | 269.95 | 263 | 268 | 268 | +5.6 (+2.13%) | 6,040 |
| 29 Oct 2019 | INR | 270 | 273.6 | 261 | 262.4 | 262.4 | -3.4 (-1.28%) | 2,618 |
| 27 Oct 2019 | INR | 271 | 274 | 265.05 | 265.8 | 265.8 | -4.85 (-1.79%) | 354 |
