| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 355.75 | 367.15 | 351.1 | 355.15 | 355.15 | +1.2 (+0.34%) | 66,076 |
| 5 Dec 2019 | INR | 362.5 | 366.25 | 352.2 | 353.95 | 353.95 | -4.3 (-1.20%) | 14,886 |
| 4 Dec 2019 | INR | 369 | 369 | 354.65 | 358.25 | 358.25 | -12.05 (-3.25%) | 45,712 |
| 3 Dec 2019 | INR | 371 | 377.15 | 361.7 | 370.3 | 370.3 | -0.75 (-0.20%) | 25,112 |
| 2 Dec 2019 | INR | 384.8 | 389.85 | 370 | 371.05 | 371.05 | -6.8 (-1.80%) | 21,627 |
| 29 Nov 2019 | INR | 370.8 | 385 | 363.5 | 377.85 | 377.85 | +6.65 (+1.79%) | 51,462 |
| 28 Nov 2019 | INR | 369.7 | 375 | 368.2 | 371.2 | 371.2 | +1.4 (+0.38%) | 27,926 |
| 27 Nov 2019 | INR | 381 | 381 | 363.55 | 369.8 | 369.8 | -7.15 (-1.90%) | 52,266 |
| 26 Nov 2019 | INR | 367.9 | 385 | 354.45 | 376.95 | 376.95 | +13.15 (+3.61%) | 88,321 |
| 25 Nov 2019 | INR | 366 | 369.8 | 339.85 | 363.8 | 363.8 | +23.65 (+6.95%) | 60,460 |
| 22 Nov 2019 | INR | 349 | 352 | 335 | 340.15 | 340.15 | -8.15 (-2.34%) | 143,055 |
| 21 Nov 2019 | INR | 359 | 359 | 345.2 | 348.3 | 348.3 | -9.25 (-2.59%) | 40,979 |
| 20 Nov 2019 | INR | 362.25 | 369.75 | 356.1 | 357.55 | 357.55 | -13.5 (-3.64%) | 20,053 |
| 19 Nov 2019 | INR | 370 | 373 | 369.1 | 371.05 | 371.05 | -0.05 (-0.01%) | 13,215 |
| 18 Nov 2019 | INR | 355 | 379.1 | 349.55 | 371.1 | 371.1 | +20.15 (+5.74%) | 81,216 |
| 15 Nov 2019 | INR | 356 | 365.85 | 347.5 | 350.95 | 350.95 | -2.75 (-0.78%) | 19,558 |
| 14 Nov 2019 | INR | 354.1 | 364.9 | 351.5 | 353.7 | 353.7 | +3.25 (+0.93%) | 22,288 |
| 13 Nov 2019 | INR | 375 | 375 | 348.5 | 350.45 | 350.45 | -19.5 (-5.27%) | 54,407 |
| 11 Nov 2019 | INR | 380.2 | 392 | 362.95 | 369.95 | 369.95 | -15.3 (-3.97%) | 48,225 |
| 8 Nov 2019 | INR | 376.65 | 403.8 | 373 | 385.25 | 385.25 | +3.15 (+0.82%) | 123,212 |
| 7 Nov 2019 | INR | 400 | 400 | 372.1 | 382.1 | 382.1 | -9 (-2.30%) | 69,567 |
| 6 Nov 2019 | INR | 354.05 | 400 | 348.8 | 391.1 | 391.1 | +40.9 (+11.68%) | 159,074 |
| 5 Nov 2019 | INR | 352 | 355 | 348.8 | 350.2 | 350.2 | -0.8 (-0.23%) | 9,180 |
| 4 Nov 2019 | INR | 350 | 360 | 348.15 | 351 | 351 | +2.2 (+0.63%) | 20,821 |
| 1 Nov 2019 | INR | 352.9 | 357.15 | 347.05 | 348.8 | 348.8 | -1.9 (-0.54%) | 11,039 |
| 31 Oct 2019 | INR | 351 | 363 | 344 | 350.7 | 350.7 | +2.75 (+0.79%) | 46,110 |
| 30 Oct 2019 | INR | 355 | 358 | 347 | 347.95 | 347.95 | -6.75 (-1.90%) | 20,078 |
| 29 Oct 2019 | INR | 361 | 361 | 347.6 | 354.7 | 354.7 | -7.65 (-2.11%) | 36,391 |
| 27 Oct 2019 | INR | 369.2 | 373 | 355.55 | 362.35 | 362.35 | -3.95 (-1.08%) | 20,548 |
| 25 Oct 2019 | INR | 356.8 | 377 | 355 | 366.3 | 366.3 | +18.45 (+5.30%) | 252,888 |
