| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 192.15 | 193.9 | 190.2 | 190.85 | 127.2333 | -1.95 (-1.01%) | 10,774 |
| 9 Dec 2019 | INR | 190.25 | 194.5 | 189.75 | 192.8 | 128.5333 | +2.7 (+1.42%) | 29,985 |
| 6 Dec 2019 | INR | 199.75 | 199.75 | 189.7 | 190.1 | 126.7333 | -2 (-1.04%) | 15,416 |
| 5 Dec 2019 | INR | 192.95 | 193.55 | 191.5 | 192.1 | 128.0667 | +0.4 (+0.21%) | 5,532 |
| 4 Dec 2019 | INR | 192.8 | 193.8 | 190.65 | 191.7 | 127.8 | -0.75 (-0.39%) | 8,344 |
| 3 Dec 2019 | INR | 196.35 | 197 | 192.1 | 192.45 | 128.3 | -1.85 (-0.95%) | 9,798 |
| 2 Dec 2019 | INR | 194.35 | 195.6 | 193.8 | 194.3 | 129.5333 | -0.25 (-0.13%) | 7,019 |
| 29 Nov 2019 | INR | 195 | 196.05 | 194 | 194.55 | 129.7 | -0.4 (-0.21%) | 10,657 |
| 28 Nov 2019 | INR | 195.5 | 196.2 | 194.3 | 194.95 | 129.9667 | -0.55 (-0.28%) | 24,165 |
| 27 Nov 2019 | INR | 198.55 | 198.55 | 195 | 195.5 | 130.3333 | -1.5 (-0.76%) | 10,094 |
| 26 Nov 2019 | INR | 196.75 | 198.6 | 196.25 | 197 | 131.3333 | +1.15 (+0.59%) | 9,912 |
| 25 Nov 2019 | INR | 196.4 | 196.6 | 194 | 195.85 | 130.5667 | +0.85 (+0.44%) | 10,730 |
| 22 Nov 2019 | INR | 196 | 196.1 | 194.3 | 195 | 130 | +0.7 (+0.36%) | 5,299 |
| 21 Nov 2019 | INR | 198 | 198 | 194 | 194.3 | 129.5333 | -3 (-1.52%) | 11,815 |
| 20 Nov 2019 | INR | 197.9 | 198.8 | 191.95 | 197.3 | 131.5333 | +6.45 (+3.38%) | 28,813 |
| 19 Nov 2019 | INR | 190.2 | 191.7 | 189.2 | 190.85 | 127.2333 | +2.15 (+1.14%) | 14,133 |
| 18 Nov 2019 | INR | 191.95 | 191.95 | 188.25 | 188.7 | 125.8 | -1.35 (-0.71%) | 12,008 |
| 15 Nov 2019 | INR | 190 | 192.5 | 188.1 | 190.05 | 126.7 | +0.3 (+0.16%) | 17,255 |
| 14 Nov 2019 | INR | 197 | 197.4 | 189 | 189.75 | 126.5 | -6.4 (-3.26%) | 40,982 |
| 13 Nov 2019 | INR | 207.7 | 208 | 195 | 196.15 | 130.7667 | -5.35 (-2.66%) | 57,293 |
| 11 Nov 2019 | INR | 206.8 | 208.35 | 200.1 | 201.5 | 134.3333 | +2.9 (+1.46%) | 38,847 |
| 8 Nov 2019 | INR | 198.15 | 203 | 197.6 | 198.6 | 132.4 | +0.05 (+0.03%) | 23,005 |
| 7 Nov 2019 | INR | 199 | 200 | 197.1 | 198.55 | 132.3667 | +1.15 (+0.58%) | 7,190 |
| 6 Nov 2019 | INR | 199.5 | 201.9 | 196.3 | 197.4 | 131.6 | -1.4 (-0.70%) | 10,901 |
| 5 Nov 2019 | INR | 204.3 | 204.35 | 198 | 198.8 | 132.5333 | -3.9 (-1.92%) | 14,819 |
| 4 Nov 2019 | INR | 199 | 210.2 | 198.3 | 202.7 | 135.1333 | +5.35 (+2.71%) | 31,259 |
| 1 Nov 2019 | INR | 198 | 200.25 | 195.7 | 197.35 | 131.5667 | -0.3 (-0.15%) | 15,093 |
| 31 Oct 2019 | INR | 203 | 204.7 | 197.15 | 197.65 | 131.7667 | -2.3 (-1.15%) | 30,643 |
| 30 Oct 2019 | INR | 194.6 | 212 | 194.6 | 199.95 | 133.3 | +7.85 (+4.09%) | 135,394 |
| 29 Oct 2019 | INR | 184.6 | 193.6 | 183.9 | 192.1 | 128.0667 | +10.6 (+5.84%) | 32,996 |
