| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 219.8 | 219.8 | 214.8 | 216.85 | 216.85 | -0.25 (-0.12%) | 671,464 |
| 9 Dec 2019 | INR | 218.5 | 221.25 | 214.65 | 217.1 | 217.1 | -1.15 (-0.53%) | 777,300 |
| 6 Dec 2019 | INR | 221.15 | 222.4 | 216.1 | 218.25 | 218.25 | -2.85 (-1.29%) | 1,196,261 |
| 5 Dec 2019 | INR | 219 | 222.8 | 217.75 | 221.1 | 221.1 | +0.9 (+0.41%) | 619,127 |
| 4 Dec 2019 | INR | 217.2 | 224.2 | 217.05 | 220.2 | 220.2 | +1.4 (+0.64%) | 841,144 |
| 3 Dec 2019 | INR | 219.2 | 222.7 | 215.55 | 218.8 | 218.8 | +0.7 (+0.32%) | 700,710 |
| 2 Dec 2019 | INR | 220.7 | 220.7 | 214.65 | 218.1 | 218.1 | -1.6 (-0.73%) | 423,511 |
| 29 Nov 2019 | INR | 220 | 224.2 | 214.8 | 219.7 | 219.7 | +1.65 (+0.76%) | 956,976 |
| 28 Nov 2019 | INR | 216 | 220.75 | 214.75 | 218.05 | 218.05 | +2.25 (+1.04%) | 697,629 |
| 27 Nov 2019 | INR | 217.8 | 218.4 | 213.65 | 215.8 | 215.8 | -3.95 (-1.80%) | 593,347 |
| 26 Nov 2019 | INR | 223 | 223 | 214.95 | 219.75 | 219.75 | -0.45 (-0.20%) | 1,953,175 |
| 25 Nov 2019 | INR | 220.3 | 226.4 | 217.7 | 220.2 | 220.2 | +3.65 (+1.69%) | 1,794,531 |
| 22 Nov 2019 | INR | 215 | 219.4 | 214.3 | 216.55 | 216.55 | -0.25 (-0.12%) | 612,768 |
| 21 Nov 2019 | INR | 214.25 | 218.85 | 209 | 216.8 | 216.8 | +4.4 (+2.07%) | 724,017 |
| 20 Nov 2019 | INR | 214.9 | 218.55 | 211.25 | 212.4 | 212.4 | -2.8 (-1.30%) | 815,969 |
| 19 Nov 2019 | INR | 216.5 | 217.75 | 212.15 | 215.2 | 215.2 | -0.85 (-0.39%) | 539,794 |
| 18 Nov 2019 | INR | 213.5 | 218.35 | 211.2 | 216.05 | 216.05 | +4.3 (+2.03%) | 603,095 |
| 15 Nov 2019 | INR | 209.2 | 215.5 | 208.3 | 211.75 | 211.75 | +2.9 (+1.39%) | 670,794 |
| 14 Nov 2019 | INR | 202.9 | 209.8 | 202.55 | 208.85 | 208.85 | +6.8 (+3.37%) | 738,049 |
| 13 Nov 2019 | INR | 208.05 | 214.3 | 201.1 | 202.05 | 202.05 | -5.6 (-2.70%) | 1,938,591 |
| 11 Nov 2019 | INR | 200.9 | 208.6 | 199.45 | 207.65 | 207.65 | +4.45 (+2.19%) | 814,930 |
| 8 Nov 2019 | INR | 196 | 209.7 | 195.5 | 203.2 | 203.2 | +10.75 (+5.59%) | 2,520,539 |
| 7 Nov 2019 | INR | 197.3 | 197.85 | 188.45 | 192.45 | 192.45 | +0.85 (+0.44%) | 1,748,470 |
| 6 Nov 2019 | INR | 187.2 | 194.15 | 186 | 191.6 | 191.6 | +7.5 (+4.07%) | 1,069,604 |
| 5 Nov 2019 | INR | 183.25 | 187.25 | 182.2 | 184.1 | 184.1 | -0.15 (-0.08%) | 375,675 |
| 4 Nov 2019 | INR | 185 | 188.4 | 182.3 | 184.25 | 184.25 | -0.85 (-0.46%) | 412,981 |
| 1 Nov 2019 | INR | 184 | 186.75 | 182.65 | 185.1 | 185.1 | +1.6 (+0.87%) | 329,465 |
| 31 Oct 2019 | INR | 185.8 | 190.55 | 182.05 | 183.5 | 183.5 | +2 (+1.10%) | 819,530 |
| 30 Oct 2019 | INR | 181.4 | 183.1 | 179.25 | 181.5 | 181.5 | +0.45 (+0.25%) | 385,335 |
| 29 Oct 2019 | INR | 180 | 184 | 178.9 | 181.05 | 181.05 | +0.1 (+0.06%) | 718,014 |
