| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 165.2 | 168.5 | 162.05 | 162.4 | 162.4 | -3.2 (-1.93%) | 58,679 |
| 9 Dec 2019 | INR | 169.1 | 169.15 | 165 | 165.6 | 165.6 | -2.8 (-1.66%) | 42,533 |
| 6 Dec 2019 | INR | 171.65 | 171.65 | 168 | 168.4 | 168.4 | -2.45 (-1.43%) | 20,264 |
| 5 Dec 2019 | INR | 172.4 | 173 | 170.1 | 170.85 | 170.85 | -0.8 (-0.47%) | 10,965 |
| 4 Dec 2019 | INR | 173.65 | 173.95 | 170.9 | 171.65 | 171.65 | -3.3 (-1.89%) | 18,365 |
| 3 Dec 2019 | INR | 171.4 | 177.55 | 170 | 174.95 | 174.95 | +4.3 (+2.52%) | 31,689 |
| 2 Dec 2019 | INR | 175 | 175 | 170.2 | 170.65 | 170.65 | -2.95 (-1.70%) | 20,805 |
| 29 Nov 2019 | INR | 176.5 | 177 | 173.1 | 173.6 | 173.6 | -2.75 (-1.56%) | 28,247 |
| 28 Nov 2019 | INR | 179.4 | 180 | 175.85 | 176.35 | 176.35 | -1.9 (-1.07%) | 20,888 |
| 27 Nov 2019 | INR | 176.65 | 182 | 176 | 178.25 | 178.25 | +2.9 (+1.65%) | 36,362 |
| 26 Nov 2019 | INR | 178 | 178.6 | 173 | 175.35 | 175.35 | -0.9 (-0.51%) | 23,185 |
| 25 Nov 2019 | INR | 179.9 | 180.1 | 175.9 | 176.25 | 176.25 | -2.2 (-1.23%) | 31,195 |
| 22 Nov 2019 | INR | 177.4 | 181 | 176.55 | 178.45 | 178.45 | +1.2 (+0.68%) | 40,186 |
| 21 Nov 2019 | INR | 180.9 | 181.7 | 176.5 | 177.25 | 177.25 | -3.4 (-1.88%) | 54,430 |
| 20 Nov 2019 | INR | 183.8 | 184 | 180.3 | 180.65 | 180.65 | -2.15 (-1.18%) | 24,282 |
| 19 Nov 2019 | INR | 180.5 | 187.2 | 179.1 | 182.8 | 182.8 | +2 (+1.11%) | 55,119 |
| 18 Nov 2019 | INR | 187 | 189.15 | 179.45 | 180.8 | 180.8 | -5.2 (-2.80%) | 47,616 |
| 15 Nov 2019 | INR | 199.5 | 201.5 | 182.3 | 186 | 186 | -10.4 (-5.30%) | 111,760 |
| 14 Nov 2019 | INR | 202.6 | 204.55 | 195.05 | 196.4 | 196.4 | -6.5 (-3.20%) | 87,872 |
| 13 Nov 2019 | INR | 211.9 | 212.25 | 202.05 | 202.9 | 202.9 | -7.6 (-3.61%) | 40,014 |
| 11 Nov 2019 | INR | 203.4 | 211.55 | 202.35 | 210.5 | 210.5 | +10.65 (+5.33%) | 84,606 |
| 8 Nov 2019 | INR | 198.05 | 204.55 | 197.1 | 199.85 | 199.85 | +1.85 (+0.93%) | 37,622 |
| 7 Nov 2019 | INR | 203 | 203 | 195.3 | 198 | 198 | -3.35 (-1.66%) | 24,490 |
| 6 Nov 2019 | INR | 202.95 | 206.75 | 197.6 | 201.35 | 201.35 | -2.15 (-1.06%) | 62,152 |
| 5 Nov 2019 | INR | 207.6 | 211.25 | 201 | 203.5 | 203.5 | -1.95 (-0.95%) | 66,768 |
| 4 Nov 2019 | INR | 202.6 | 207.7 | 200.7 | 205.45 | 205.45 | +7.55 (+3.82%) | 66,048 |
| 1 Nov 2019 | INR | 190.25 | 203.2 | 189.2 | 197.9 | 197.9 | +9.3 (+4.93%) | 112,968 |
| 31 Oct 2019 | INR | 185.85 | 192.75 | 184.8 | 188.6 | 188.6 | +3.6 (+1.95%) | 39,447 |
| 30 Oct 2019 | INR | 185 | 190.6 | 182.85 | 185 | 185 | +1.05 (+0.57%) | 29,975 |
| 29 Oct 2019 | INR | 190 | 194 | 183 | 183.95 | 183.95 | +11.45 (+6.64%) | 54,479 |
