| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 207.45 | 208.1 | 203.35 | 204 | 204 | -3.45 (-1.66%) | 202,459 |
| 9 Dec 2019 | INR | 205.9 | 209.6 | 202.5 | 207.45 | 207.45 | +1.05 (+0.51%) | 227,531 |
| 6 Dec 2019 | INR | 209.9 | 210.15 | 205.15 | 206.4 | 206.4 | -1.8 (-0.86%) | 234,082 |
| 5 Dec 2019 | INR | 214 | 214.05 | 207.4 | 208.2 | 208.2 | -3.8 (-1.79%) | 246,224 |
| 4 Dec 2019 | INR | 206.3 | 213.5 | 205 | 212 | 212 | +4.3 (+2.07%) | 269,544 |
| 3 Dec 2019 | INR | 208.8 | 209.9 | 203.7 | 207.7 | 207.7 | -1.15 (-0.55%) | 420,030 |
| 2 Dec 2019 | INR | 213 | 213.75 | 206.1 | 208.85 | 208.85 | -5.9 (-2.75%) | 387,094 |
| 29 Nov 2019 | INR | 214.8 | 221.4 | 211.65 | 214.75 | 214.75 | +1.55 (+0.73%) | 1,081,152 |
| 28 Nov 2019 | INR | 213.2 | 216.25 | 210.7 | 213.2 | 213.2 | -0.55 (-0.26%) | 744,054 |
| 27 Nov 2019 | INR | 208 | 215.1 | 208 | 213.75 | 213.75 | +3.3 (+1.57%) | 699,779 |
| 26 Nov 2019 | INR | 215.7 | 217.7 | 207.2 | 210.45 | 210.45 | -4.75 (-2.21%) | 619,885 |
| 25 Nov 2019 | INR | 202.35 | 216.15 | 202.35 | 215.2 | 215.2 | +11.6 (+5.70%) | 1,123,029 |
| 22 Nov 2019 | INR | 203.2 | 206.55 | 200.1 | 203.6 | 203.6 | -1.95 (-0.95%) | 705,210 |
| 21 Nov 2019 | INR | 205.8 | 208.95 | 202 | 205.55 | 205.55 | -0.25 (-0.12%) | 689,585 |
| 20 Nov 2019 | INR | 198.2 | 207.35 | 198.2 | 205.8 | 205.8 | +6.05 (+3.03%) | 736,205 |
| 19 Nov 2019 | INR | 202 | 202.4 | 196.4 | 199.75 | 199.75 | -1.45 (-0.72%) | 494,945 |
| 18 Nov 2019 | INR | 205.7 | 205.7 | 200.5 | 201.2 | 201.2 | -2.25 (-1.11%) | 217,856 |
| 15 Nov 2019 | INR | 202.2 | 205 | 200.95 | 203.45 | 203.45 | +1.5 (+0.74%) | 822,802 |
| 14 Nov 2019 | INR | 197.5 | 203.25 | 194 | 201.95 | 201.95 | +3.75 (+1.89%) | 844,195 |
| 13 Nov 2019 | INR | 206.5 | 210.7 | 194.35 | 198.2 | 198.2 | -12.7 (-6.02%) | 1,194,645 |
| 11 Nov 2019 | INR | 207.8 | 212.2 | 206.5 | 210.9 | 210.9 | +2.55 (+1.22%) | 309,101 |
| 8 Nov 2019 | INR | 209.4 | 211.9 | 206.2 | 208.35 | 208.35 | -0.75 (-0.36%) | 1,205,854 |
| 7 Nov 2019 | INR | 207.2 | 210.35 | 205.5 | 209.1 | 209.1 | +1.6 (+0.77%) | 599,899 |
| 6 Nov 2019 | INR | 199.05 | 209.65 | 198.8 | 207.5 | 207.5 | +7.1 (+3.54%) | 685,469 |
| 5 Nov 2019 | INR | 200 | 201.6 | 197.75 | 200.4 | 200.4 | -0.2 (-0.10%) | 850,952 |
| 4 Nov 2019 | INR | 200.1 | 203.8 | 198.35 | 200.6 | 200.6 | +0.2 (+0.10%) | 655,329 |
| 1 Nov 2019 | INR | 199 | 202.4 | 196.6 | 200.4 | 200.4 | +1.15 (+0.58%) | 730,436 |
| 31 Oct 2019 | INR | 197.5 | 201.15 | 196 | 199.25 | 199.25 | +3.85 (+1.97%) | 861,727 |
| 30 Oct 2019 | INR | 195 | 197.3 | 192.3 | 195.4 | 195.4 | +0.2 (+0.10%) | 364,090 |
| 29 Oct 2019 | INR | 184 | 196.9 | 182.6 | 195.2 | 195.2 | +14.4 (+7.96%) | 724,573 |
