| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 209 | 210.1 | 206.05 | 206.4 | 206.4 | -2.75 (-1.31%) | 16,341 |
| 9 Dec 2019 | INR | 212 | 212.15 | 209 | 209.15 | 209.15 | -1.7 (-0.81%) | 25,300 |
| 6 Dec 2019 | INR | 211.8 | 213.85 | 210.05 | 210.85 | 210.85 | -1.35 (-0.64%) | 18,085 |
| 5 Dec 2019 | INR | 213.6 | 214.1 | 211.05 | 212.2 | 212.2 | +0.65 (+0.31%) | 13,630 |
| 4 Dec 2019 | INR | 211 | 213.5 | 210 | 211.55 | 211.55 | +0.65 (+0.31%) | 18,291 |
| 3 Dec 2019 | INR | 213.85 | 215.7 | 210.6 | 210.9 | 210.9 | -2.65 (-1.24%) | 25,531 |
| 2 Dec 2019 | INR | 216 | 217.8 | 212.9 | 213.55 | 213.55 | -1.75 (-0.81%) | 30,412 |
| 29 Nov 2019 | INR | 217.4 | 220.85 | 214.25 | 215.3 | 215.3 | +0.25 (+0.12%) | 65,116 |
| 28 Nov 2019 | INR | 212.85 | 216 | 212.8 | 215.05 | 215.05 | +2.45 (+1.15%) | 33,787 |
| 27 Nov 2019 | INR | 210.8 | 215.1 | 210.8 | 212.6 | 212.6 | +2.55 (+1.21%) | 48,715 |
| 26 Nov 2019 | INR | 217 | 217 | 209.25 | 210.05 | 210.05 | -4.8 (-2.23%) | 32,013 |
| 25 Nov 2019 | INR | 218.45 | 218.45 | 213.75 | 214.85 | 214.85 | +2.3 (+1.08%) | 22,060 |
| 22 Nov 2019 | INR | 214.75 | 217.45 | 210.15 | 212.55 | 212.55 | -2.05 (-0.96%) | 43,297 |
| 21 Nov 2019 | INR | 213 | 215.65 | 210.25 | 214.6 | 214.6 | +1.05 (+0.49%) | 31,446 |
| 20 Nov 2019 | INR | 219 | 219 | 213.2 | 213.55 | 213.55 | -2.05 (-0.95%) | 15,335 |
| 19 Nov 2019 | INR | 211.2 | 216.5 | 208.7 | 215.6 | 215.6 | +4.95 (+2.35%) | 82,153 |
| 18 Nov 2019 | INR | 210 | 212.95 | 207.35 | 210.65 | 210.65 | +2.45 (+1.18%) | 29,471 |
| 15 Nov 2019 | INR | 210 | 211.05 | 207.95 | 208.2 | 208.2 | -1.8 (-0.86%) | 22,462 |
| 14 Nov 2019 | INR | 210.8 | 210.8 | 206.3 | 210 | 210 | +1.35 (+0.65%) | 26,501 |
| 13 Nov 2019 | INR | 211.8 | 211.8 | 208 | 208.65 | 208.65 | -1.65 (-0.78%) | 26,653 |
| 11 Nov 2019 | INR | 209.2 | 211.25 | 208.25 | 210.3 | 210.3 | -0.55 (-0.26%) | 16,795 |
| 8 Nov 2019 | INR | 213.9 | 213.9 | 209.35 | 210.85 | 210.85 | -2.25 (-1.06%) | 35,008 |
| 7 Nov 2019 | INR | 208.8 | 214 | 206.9 | 213.1 | 213.1 | +5.05 (+2.43%) | 66,719 |
| 6 Nov 2019 | INR | 208.35 | 209.1 | 206 | 208.05 | 208.05 | +1.1 (+0.53%) | 43,777 |
| 5 Nov 2019 | INR | 214 | 214.5 | 206.65 | 206.95 | 206.95 | -3.55 (-1.69%) | 125,199 |
| 4 Nov 2019 | INR | 212.45 | 215.95 | 209.4 | 210.5 | 210.5 | +3.5 (+1.69%) | 89,192 |
| 1 Nov 2019 | INR | 212.6 | 212.6 | 205.55 | 207 | 207 | -5.5 (-2.59%) | 90,518 |
| 31 Oct 2019 | INR | 214.95 | 216 | 212 | 212.5 | 212.5 | -0.1 (-0.05%) | 56,487 |
| 30 Oct 2019 | INR | 216.5 | 216.5 | 211.6 | 212.6 | 212.6 | -7.95 (-3.60%) | 75,568 |
| 29 Oct 2019 | INR | 212 | 225 | 212 | 220.55 | 220.55 | +9.35 (+4.43%) | 151,706 |
