| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 246.85 | 246.85 | 237.95 | 238.4 | 238.4 | -3.25 (-1.34%) | 59,465 |
| 9 Dec 2019 | INR | 244.55 | 245.55 | 240.75 | 241.65 | 241.65 | -2.2 (-0.90%) | 119,643 |
| 6 Dec 2019 | INR | 252 | 253.1 | 242.4 | 243.85 | 243.85 | -6.1 (-2.44%) | 110,489 |
| 5 Dec 2019 | INR | 248.5 | 254.7 | 247 | 249.95 | 249.95 | +3 (+1.21%) | 89,711 |
| 4 Dec 2019 | INR | 253.5 | 253.5 | 244.1 | 246.95 | 246.95 | -2.6 (-1.04%) | 123,954 |
| 3 Dec 2019 | INR | 254.6 | 255.65 | 248.2 | 249.55 | 249.55 | -5 (-1.96%) | 76,042 |
| 2 Dec 2019 | INR | 258.75 | 259.05 | 253.2 | 254.55 | 254.55 | -3.2 (-1.24%) | 98,461 |
| 29 Nov 2019 | INR | 250 | 263.9 | 250 | 257.75 | 257.75 | +3 (+1.18%) | 175,960 |
| 28 Nov 2019 | INR | 254 | 258 | 253.65 | 254.75 | 254.75 | +1.25 (+0.49%) | 91,496 |
| 27 Nov 2019 | INR | 258 | 258 | 251 | 253.5 | 253.5 | -5.1 (-1.97%) | 93,385 |
| 26 Nov 2019 | INR | 260 | 265.85 | 257 | 258.6 | 258.6 | +2.15 (+0.84%) | 154,529 |
| 25 Nov 2019 | INR | 259.5 | 260.2 | 252.9 | 256.45 | 256.45 | +1.9 (+0.75%) | 103,717 |
| 22 Nov 2019 | INR | 266 | 267.1 | 251.65 | 254.55 | 254.55 | -10.45 (-3.94%) | 175,199 |
| 21 Nov 2019 | INR | 278.1 | 280 | 263.8 | 265 | 265 | -10.55 (-3.83%) | 144,247 |
| 20 Nov 2019 | INR | 292 | 293.05 | 273.15 | 275.55 | 275.55 | -13.35 (-4.62%) | 277,410 |
| 19 Nov 2019 | INR | 296 | 299.8 | 283.65 | 288.9 | 288.9 | -7.85 (-2.65%) | 151,951 |
| 18 Nov 2019 | INR | 281.95 | 307.1 | 281.35 | 296.75 | 296.75 | +25.75 (+9.50%) | 585,132 |
| 15 Nov 2019 | INR | 275.1 | 280.9 | 267.55 | 271 | 271 | -3.75 (-1.36%) | 83,805 |
| 14 Nov 2019 | INR | 283.6 | 287 | 263 | 274.75 | 274.75 | -8.9 (-3.14%) | 118,799 |
| 13 Nov 2019 | INR | 287.6 | 292.15 | 282 | 283.65 | 283.65 | -3.4 (-1.18%) | 86,285 |
| 11 Nov 2019 | INR | 286.4 | 292 | 284.4 | 287.05 | 287.05 | +0.65 (+0.23%) | 58,347 |
| 8 Nov 2019 | INR | 290 | 293.9 | 281.5 | 286.4 | 286.4 | -14.4 (-4.79%) | 171,273 |
| 7 Nov 2019 | INR | 302.2 | 304.5 | 297.5 | 300.8 | 300.8 | +0.55 (+0.18%) | 51,176 |
| 6 Nov 2019 | INR | 295.4 | 312.1 | 295.4 | 300.25 | 300.25 | +4.85 (+1.64%) | 139,694 |
| 5 Nov 2019 | INR | 301.95 | 303.6 | 290.6 | 295.4 | 295.4 | -2.7 (-0.91%) | 72,308 |
| 4 Nov 2019 | INR | 289.6 | 309.7 | 289.3 | 298.1 | 298.1 | +10.35 (+3.60%) | 150,751 |
| 1 Nov 2019 | INR | 291 | 294.5 | 286.45 | 287.75 | 287.75 | +0.75 (+0.26%) | 134,025 |
| 31 Oct 2019 | INR | 277.6 | 295.8 | 276.9 | 287 | 287 | +11.85 (+4.31%) | 206,680 |
| 30 Oct 2019 | INR | 273.8 | 286 | 271 | 275.15 | 275.15 | +2.75 (+1.01%) | 155,280 |
| 29 Oct 2019 | INR | 270.25 | 278.3 | 268.75 | 272.4 | 272.4 | +5.65 (+2.12%) | 58,316 |
