| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 356 | 358.2 | 348 | 352.95 | 352.95 | -2.55 (-0.72%) | 2,924,246 |
| 5 Dec 2019 | INR | 351 | 358.85 | 343.35 | 355.5 | 355.5 | +6.15 (+1.76%) | 6,299,108 |
| 4 Dec 2019 | INR | 335 | 351 | 333 | 349.35 | 349.35 | +13.65 (+4.07%) | 4,734,447 |
| 3 Dec 2019 | INR | 341 | 344.75 | 330.3 | 335.7 | 335.7 | -4.45 (-1.31%) | 3,128,499 |
| 2 Dec 2019 | INR | 345 | 345 | 327.6 | 340.15 | 340.15 | +1.8 (+0.53%) | 3,837,076 |
| 29 Nov 2019 | INR | 327 | 346.75 | 324.05 | 338.35 | 338.35 | +10.65 (+3.25%) | 6,960,928 |
| 28 Nov 2019 | INR | 325.5 | 330.2 | 320.55 | 327.7 | 327.7 | +4.2 (+1.30%) | 3,829,715 |
| 27 Nov 2019 | INR | 309.5 | 328 | 309.5 | 323.5 | 323.5 | +13.7 (+4.42%) | 6,659,730 |
| 26 Nov 2019 | INR | 304.3 | 315.3 | 302.5 | 309.8 | 309.8 | +5.1 (+1.67%) | 3,277,445 |
| 25 Nov 2019 | INR | 306 | 309.4 | 300.55 | 304.7 | 304.7 | +1.25 (+0.41%) | 2,225,472 |
| 22 Nov 2019 | INR | 292.7 | 305.8 | 291.7 | 303.45 | 303.45 | +12.25 (+4.21%) | 3,541,651 |
| 21 Nov 2019 | INR | 295.85 | 298.9 | 290.2 | 291.2 | 291.2 | -4.8 (-1.62%) | 1,535,831 |
| 20 Nov 2019 | INR | 289.5 | 298.1 | 287.1 | 296 | 296 | +7.7 (+2.67%) | 2,192,280 |
| 19 Nov 2019 | INR | 290.3 | 293.5 | 286.7 | 288.3 | 288.3 | +1.95 (+0.68%) | 1,544,790 |
| 18 Nov 2019 | INR | 280.1 | 288.35 | 280.1 | 286.35 | 286.35 | +6.6 (+2.36%) | 1,592,430 |
| 15 Nov 2019 | INR | 276 | 282.6 | 273.1 | 279.75 | 279.75 | +5.05 (+1.84%) | 1,793,918 |
| 14 Nov 2019 | INR | 269.55 | 276.5 | 263.7 | 274.7 | 274.7 | +6.8 (+2.54%) | 2,237,053 |
| 13 Nov 2019 | INR | 274.6 | 278.45 | 265.05 | 267.9 | 267.9 | -6.7 (-2.44%) | 1,815,958 |
| 11 Nov 2019 | INR | 272.45 | 277.4 | 267.65 | 274.6 | 274.6 | +1.9 (+0.70%) | 1,849,020 |
| 8 Nov 2019 | INR | 280.5 | 280.75 | 270.6 | 272.7 | 272.7 | -8.4 (-2.99%) | 1,981,056 |
| 7 Nov 2019 | INR | 278 | 283.5 | 276.6 | 281.1 | 281.1 | +3.75 (+1.35%) | 1,630,987 |
| 6 Nov 2019 | INR | 280.4 | 281 | 274.5 | 277.35 | 277.35 | -2.05 (-0.73%) | 1,425,824 |
| 5 Nov 2019 | INR | 282 | 287.75 | 276 | 279.4 | 279.4 | -1 (-0.36%) | 3,022,561 |
| 4 Nov 2019 | INR | 273.55 | 282.8 | 272.4 | 280.4 | 280.4 | +8.5 (+3.13%) | 2,359,153 |
| 1 Nov 2019 | INR | 273 | 276.75 | 269.1 | 271.9 | 271.9 | -0.95 (-0.35%) | 1,950,697 |
| 31 Oct 2019 | INR | 278.6 | 281.35 | 271.5 | 272.85 | 272.85 | -6.3 (-2.26%) | 1,925,939 |
| 30 Oct 2019 | INR | 282 | 283.65 | 276.2 | 279.15 | 279.15 | -1 (-0.36%) | 1,454,271 |
| 29 Oct 2019 | INR | 274 | 283 | 266 | 280.15 | 280.15 | +3.5 (+1.27%) | 3,664,472 |
| 27 Oct 2019 | INR | 277 | 280 | 271 | 276.65 | 276.65 | -2.2 (-0.79%) | 666,657 |
| 25 Oct 2019 | INR | 291 | 292 | 272.4 | 278.85 | 278.85 | -12.2 (-4.19%) | 4,347,380 |
