| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | INR | 312.85 | 315.2 | 298 | 299.95 | 299.95 | -22.3 (-6.92%) | 57,144 |
| 10 Dec 2019 | INR | 319.85 | 324.85 | 311.85 | 322.25 | 322.25 | +0.15 (+0.05%) | 998 |
| 9 Dec 2019 | INR | 318.2 | 328 | 306.2 | 322.1 | 322.1 | -0.35 (-0.11%) | 2,260 |
| 6 Dec 2019 | INR | 311.75 | 324.1 | 310.55 | 322.45 | 322.45 | +12.65 (+4.08%) | 1,880 |
| 5 Dec 2019 | INR | 319.45 | 319.45 | 305.05 | 309.8 | 309.8 | +2.45 (+0.80%) | 2,249 |
| 4 Dec 2019 | INR | 316 | 319.5 | 306 | 307.35 | 307.35 | -8.7 (-2.75%) | 4,836 |
| 3 Dec 2019 | INR | 316.25 | 324 | 304 | 316.05 | 316.05 | +4.55 (+1.46%) | 2,130 |
| 2 Dec 2019 | INR | 310.05 | 325.95 | 310.05 | 311.5 | 311.5 | -8.35 (-2.61%) | 1,310 |
| 29 Nov 2019 | INR | 319.7 | 327.55 | 316.4 | 319.85 | 319.85 | +0.2 (+0.06%) | 2,335 |
| 28 Nov 2019 | INR | 330.2 | 330.2 | 314.8 | 319.65 | 319.65 | -8.75 (-2.66%) | 3,244 |
| 27 Nov 2019 | INR | 323.85 | 332.5 | 320.9 | 328.4 | 328.4 | +3.7 (+1.14%) | 3,312 |
| 26 Nov 2019 | INR | 335.6 | 347.95 | 322.5 | 324.7 | 324.7 | -15.2 (-4.47%) | 7,109 |
| 25 Nov 2019 | INR | 324.5 | 349 | 322.35 | 339.9 | 339.9 | +9.55 (+2.89%) | 4,624 |
| 22 Nov 2019 | INR | 311.75 | 335 | 311.75 | 330.35 | 330.35 | +9 (+2.80%) | 1,943 |
| 21 Nov 2019 | INR | 318.45 | 323.95 | 309.95 | 321.35 | 321.35 | +9.4 (+3.01%) | 4,201 |
| 20 Nov 2019 | INR | 323.75 | 323.8 | 305.1 | 311.95 | 311.95 | +1.65 (+0.53%) | 7,084 |
| 19 Nov 2019 | INR | 328.8 | 328.8 | 306.1 | 310.3 | 310.3 | -6 (-1.90%) | 8,060 |
| 18 Nov 2019 | INR | 337.9 | 343.5 | 314.55 | 316.3 | 316.3 | -10 (-3.06%) | 63,279 |
| 15 Nov 2019 | INR | 328.5 | 342.45 | 314.95 | 326.3 | 326.3 | -14.35 (-4.21%) | 3,387 |
| 14 Nov 2019 | INR | 306.95 | 345 | 305.05 | 340.65 | 340.65 | +30.05 (+9.67%) | 21,532 |
| 13 Nov 2019 | INR | 317.95 | 340.15 | 305.35 | 310.6 | 310.6 | -10.35 (-3.22%) | 29,284 |
| 11 Nov 2019 | INR | 332.55 | 339.7 | 319 | 320.95 | 320.95 | -11.85 (-3.56%) | 9,868 |
| 8 Nov 2019 | INR | 337.05 | 345 | 332 | 332.8 | 332.8 | -7.4 (-2.18%) | 1,508 |
| 7 Nov 2019 | INR | 344.95 | 349.7 | 337.2 | 340.2 | 340.2 | -0.4 (-0.12%) | 4,591 |
| 6 Nov 2019 | INR | 346.1 | 350.05 | 335 | 340.6 | 340.6 | -5.35 (-1.55%) | 3,344 |
| 5 Nov 2019 | INR | 356.05 | 358.95 | 342 | 345.95 | 345.95 | -19.45 (-5.32%) | 1,619 |
| 4 Nov 2019 | INR | 364.8 | 373 | 348 | 365.4 | 365.4 | +19.45 (+5.62%) | 52,468 |
| 1 Nov 2019 | INR | 367.25 | 368 | 336 | 345.95 | 345.95 | -7.2 (-2.04%) | 7,317 |
| 31 Oct 2019 | INR | 375.95 | 375.95 | 348.2 | 353.15 | 353.15 | -22.8 (-6.06%) | 7,303 |
| 30 Oct 2019 | INR | 345 | 388 | 345 | 375.95 | 375.95 | +12 (+3.30%) | 8,971 |
