| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 277.1 | 282 | 272 | 280.75 | 280.75 | +6 (+2.18%) | 62,028 |
| 5 Dec 2019 | INR | 276.65 | 279.25 | 272.75 | 274.75 | 274.75 | -1.15 (-0.42%) | 11,592 |
| 4 Dec 2019 | INR | 281.9 | 281.9 | 275 | 275.9 | 275.9 | -6.1 (-2.16%) | 35,953 |
| 3 Dec 2019 | INR | 284 | 284 | 274.7 | 282 | 282 | +1.35 (+0.48%) | 61,923 |
| 2 Dec 2019 | INR | 273.75 | 285.85 | 268 | 280.65 | 280.65 | +6.55 (+2.39%) | 153,893 |
| 29 Nov 2019 | INR | 267.95 | 281.8 | 266 | 274.1 | 274.1 | +7.85 (+2.95%) | 235,918 |
| 28 Nov 2019 | INR | 268 | 273 | 265.1 | 266.25 | 266.25 | -2.35 (-0.87%) | 42,801 |
| 27 Nov 2019 | INR | 286 | 287 | 261.5 | 268.6 | 268.6 | -16.6 (-5.82%) | 468,870 |
| 26 Nov 2019 | INR | 286.6 | 287.95 | 268 | 285.2 | 285.2 | -0.2 (-0.07%) | 221,368 |
| 25 Nov 2019 | INR | 266.4 | 288.3 | 263.1 | 285.4 | 285.4 | +15.5 (+5.74%) | 286,727 |
| 22 Nov 2019 | INR | 271.95 | 271.95 | 260.35 | 269.9 | 269.9 | +0.35 (+0.13%) | 106,851 |
| 21 Nov 2019 | INR | 264 | 272.95 | 261.05 | 269.55 | 269.55 | +4 (+1.51%) | 88,833 |
| 20 Nov 2019 | INR | 265.9 | 268.75 | 263.35 | 265.55 | 265.55 | -1.45 (-0.54%) | 54,663 |
| 19 Nov 2019 | INR | 269 | 270.7 | 263 | 267 | 267 | -2.6 (-0.96%) | 58,907 |
| 18 Nov 2019 | INR | 266.45 | 271.9 | 262.4 | 269.6 | 269.6 | +6.2 (+2.35%) | 80,007 |
| 15 Nov 2019 | INR | 263.25 | 264.9 | 255.1 | 263.4 | 263.4 | +1.65 (+0.63%) | 45,714 |
| 14 Nov 2019 | INR | 266.8 | 266.8 | 260.1 | 261.75 | 261.75 | -4.85 (-1.82%) | 27,107 |
| 13 Nov 2019 | INR | 268.8 | 271 | 263.7 | 266.6 | 266.6 | -1.1 (-0.41%) | 36,556 |
| 11 Nov 2019 | INR | 268 | 273.85 | 262.85 | 267.7 | 267.7 | +5.1 (+1.94%) | 222,847 |
| 8 Nov 2019 | INR | 266.85 | 269.1 | 261 | 262.6 | 262.6 | -3.65 (-1.37%) | 32,693 |
| 7 Nov 2019 | INR | 261.5 | 267.5 | 261.5 | 266.25 | 266.25 | +1.1 (+0.41%) | 10,680 |
| 6 Nov 2019 | INR | 266.85 | 269.55 | 263.75 | 265.15 | 265.15 | -3.65 (-1.36%) | 25,244 |
| 5 Nov 2019 | INR | 270.7 | 271.7 | 266.55 | 268.8 | 268.8 | -1.95 (-0.72%) | 13,403 |
| 4 Nov 2019 | INR | 266.2 | 275 | 266.2 | 270.75 | 270.75 | +2.9 (+1.08%) | 132,034 |
| 1 Nov 2019 | INR | 268.95 | 270.8 | 266.55 | 267.85 | 267.85 | +1.4 (+0.53%) | 17,553 |
| 31 Oct 2019 | INR | 265 | 273.7 | 265 | 266.45 | 266.45 | +0.7 (+0.26%) | 26,364 |
| 30 Oct 2019 | INR | 265.2 | 269.65 | 265.1 | 265.75 | 265.75 | +0.7 (+0.26%) | 12,140 |
| 29 Oct 2019 | INR | 265.15 | 267.7 | 264 | 265.05 | 265.05 | -1.4 (-0.53%) | 14,141 |
| 27 Oct 2019 | INR | 263.5 | 268 | 263.5 | 266.45 | 266.45 | +0.55 (+0.21%) | 4,381 |
| 25 Oct 2019 | INR | 266.35 | 268.9 | 261.4 | 265.9 | 265.9 | +2.95 (+1.12%) | 31,490 |
