| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 224.3 | 225 | 217 | 221.8 | 221.8 | -2.4 (-1.07%) | 3,647 |
| 9 Dec 2019 | INR | 220.75 | 229.45 | 220.75 | 224.2 | 224.2 | +3.35 (+1.52%) | 10,213 |
| 6 Dec 2019 | INR | 223.5 | 223.5 | 219.15 | 220.85 | 220.85 | +1 (+0.45%) | 3,087 |
| 5 Dec 2019 | INR | 219.6 | 222.7 | 218.85 | 219.85 | 219.85 | -1.55 (-0.70%) | 4,595 |
| 4 Dec 2019 | INR | 217.85 | 223.65 | 216.95 | 221.4 | 221.4 | +0.1 (+0.05%) | 6,633 |
| 3 Dec 2019 | INR | 225 | 225.65 | 219.45 | 221.3 | 221.3 | -3.45 (-1.54%) | 5,751 |
| 2 Dec 2019 | INR | 223.4 | 228.05 | 219 | 224.75 | 224.75 | +2 (+0.90%) | 3,196 |
| 29 Nov 2019 | INR | 227.55 | 227.55 | 220.4 | 222.75 | 222.75 | -2.85 (-1.26%) | 3,696 |
| 28 Nov 2019 | INR | 228.2 | 229.7 | 225 | 225.6 | 225.6 | -1.25 (-0.55%) | 8,987 |
| 27 Nov 2019 | INR | 225.75 | 229 | 224 | 226.85 | 226.85 | +2.75 (+1.23%) | 5,966 |
| 26 Nov 2019 | INR | 230.85 | 233.2 | 221.55 | 224.1 | 224.1 | -5.1 (-2.23%) | 19,205 |
| 25 Nov 2019 | INR | 224.95 | 232.85 | 224.95 | 229.2 | 229.2 | +5.25 (+2.34%) | 31,395 |
| 22 Nov 2019 | INR | 210.15 | 224.95 | 209.3 | 223.95 | 223.95 | +12.65 (+5.99%) | 11,483 |
| 21 Nov 2019 | INR | 211.25 | 215.55 | 210.35 | 211.3 | 211.3 | -3.45 (-1.61%) | 2,449 |
| 20 Nov 2019 | INR | 214 | 217.85 | 213.25 | 214.75 | 214.75 | -2.75 (-1.26%) | 14,188 |
| 19 Nov 2019 | INR | 222 | 222 | 215 | 217.5 | 217.5 | -6.9 (-3.07%) | 11,287 |
| 18 Nov 2019 | INR | 222.95 | 226 | 215.9 | 224.4 | 224.4 | +6.2 (+2.84%) | 22,662 |
| 15 Nov 2019 | INR | 215.5 | 224 | 213.45 | 218.2 | 218.2 | +4.15 (+1.94%) | 11,406 |
| 14 Nov 2019 | INR | 209.15 | 215 | 205 | 214.05 | 214.05 | +2.8 (+1.33%) | 12,028 |
| 13 Nov 2019 | INR | 217 | 221 | 210.35 | 211.25 | 211.25 | -5.45 (-2.51%) | 12,191 |
| 11 Nov 2019 | INR | 223.65 | 223.65 | 215 | 216.7 | 216.7 | -5.65 (-2.54%) | 7,759 |
| 8 Nov 2019 | INR | 221.05 | 225.1 | 219.8 | 222.35 | 222.35 | -2.45 (-1.09%) | 7,336 |
| 7 Nov 2019 | INR | 227.75 | 228.6 | 218.65 | 224.8 | 224.8 | -0.05 (-0.02%) | 16,143 |
| 6 Nov 2019 | INR | 210 | 228 | 210 | 224.85 | 224.85 | +12.4 (+5.84%) | 52,170 |
| 5 Nov 2019 | INR | 216 | 217.3 | 204.5 | 212.45 | 212.45 | -2.45 (-1.14%) | 18,643 |
| 4 Nov 2019 | INR | 208.95 | 219.7 | 207.2 | 214.9 | 214.9 | +8.45 (+4.09%) | 36,479 |
| 1 Nov 2019 | INR | 196.05 | 212.45 | 193.5 | 206.45 | 206.45 | +13.85 (+7.19%) | 52,905 |
| 31 Oct 2019 | INR | 193.5 | 196 | 191.25 | 192.6 | 192.6 | +1.95 (+1.02%) | 9,837 |
| 30 Oct 2019 | INR | 190.3 | 198 | 190.3 | 190.65 | 190.65 | -1.2 (-0.63%) | 10,901 |
| 29 Oct 2019 | INR | 185.85 | 194 | 173 | 191.85 | 191.85 | +8.5 (+4.64%) | 15,004 |
