| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 173.95 | 176.5 | 168.9 | 169.85 | 169.85 | -3.35 (-1.93%) | 18,701 |
| 9 Dec 2019 | INR | 171.5 | 179 | 169.4 | 173.2 | 173.2 | +4.3 (+2.55%) | 21,981 |
| 6 Dec 2019 | INR | 179.9 | 179.9 | 168.1 | 168.9 | 168.9 | -1.7 (-1.00%) | 10,969 |
| 5 Dec 2019 | INR | 175.4 | 175.5 | 168.2 | 170.6 | 170.6 | -3.65 (-2.09%) | 22,185 |
| 4 Dec 2019 | INR | 170.6 | 177.05 | 170.6 | 174.25 | 174.25 | -1.1 (-0.63%) | 15,323 |
| 3 Dec 2019 | INR | 174.3 | 176.5 | 169.4 | 175.35 | 175.35 | +0.4 (+0.23%) | 11,013 |
| 2 Dec 2019 | INR | 177 | 177.7 | 173 | 174.95 | 174.95 | +0.25 (+0.14%) | 5,531 |
| 29 Nov 2019 | INR | 177.5 | 180.4 | 174 | 174.7 | 174.7 | -3.45 (-1.94%) | 7,765 |
| 28 Nov 2019 | INR | 177 | 179.35 | 174.55 | 178.15 | 178.15 | +1.2 (+0.68%) | 12,742 |
| 27 Nov 2019 | INR | 178.9 | 179.5 | 175.85 | 176.95 | 176.95 | -1.95 (-1.09%) | 2,649 |
| 26 Nov 2019 | INR | 179.95 | 181.9 | 178 | 178.9 | 178.9 | -0.65 (-0.36%) | 6,388 |
| 25 Nov 2019 | INR | 181.5 | 182.95 | 177.95 | 179.55 | 179.55 | -0.45 (-0.25%) | 4,708 |
| 22 Nov 2019 | INR | 183.55 | 184.05 | 179.3 | 180 | 180 | -5.2 (-2.81%) | 5,460 |
| 21 Nov 2019 | INR | 177.2 | 187.75 | 175.4 | 185.2 | 185.2 | +6.5 (+3.64%) | 15,284 |
| 20 Nov 2019 | INR | 183.8 | 185.8 | 176.3 | 178.7 | 178.7 | -6.3 (-3.41%) | 10,632 |
| 19 Nov 2019 | INR | 190.3 | 191.5 | 184 | 185 | 185 | -5.45 (-2.86%) | 13,228 |
| 18 Nov 2019 | INR | 196 | 196 | 189.75 | 190.45 | 190.45 | -3.35 (-1.73%) | 12,706 |
| 15 Nov 2019 | INR | 193.8 | 195.45 | 187.6 | 193.8 | 193.8 | +1.45 (+0.75%) | 14,476 |
| 14 Nov 2019 | INR | 189.9 | 196.8 | 189.9 | 192.35 | 192.35 | +5.3 (+2.83%) | 33,958 |
| 13 Nov 2019 | INR | 188 | 199 | 185 | 187.05 | 187.05 | -1.65 (-0.87%) | 48,463 |
| 11 Nov 2019 | INR | 177 | 194.6 | 175 | 188.7 | 188.7 | +14.1 (+8.08%) | 101,667 |
| 8 Nov 2019 | INR | 172 | 177.4 | 170.25 | 174.6 | 174.6 | +2.65 (+1.54%) | 23,865 |
| 7 Nov 2019 | INR | 171.2 | 173.35 | 169.65 | 171.95 | 171.95 | +0.35 (+0.20%) | 3,373 |
| 6 Nov 2019 | INR | 168.8 | 173.4 | 168.8 | 171.6 | 171.6 | +3.15 (+1.87%) | 9,812 |
| 5 Nov 2019 | INR | 174.4 | 175.05 | 167.15 | 168.45 | 168.45 | -5.95 (-3.41%) | 15,520 |
| 4 Nov 2019 | INR | 175.75 | 178.85 | 173.3 | 174.4 | 174.4 | -4.45 (-2.49%) | 23,372 |
| 1 Nov 2019 | INR | 176.1 | 182 | 176.1 | 178.85 | 178.85 | +3.4 (+1.94%) | 12,927 |
| 31 Oct 2019 | INR | 170.3 | 176 | 165.65 | 175.45 | 175.45 | +5.1 (+2.99%) | 15,495 |
| 30 Oct 2019 | INR | 170.55 | 178 | 169.75 | 170.35 | 170.35 | -0.7 (-0.41%) | 4,241 |
| 29 Oct 2019 | INR | 170.85 | 173 | 170.25 | 171.05 | 171.05 | +0.15 (+0.09%) | 2,907 |
