| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 216.35 | 216.4 | 202.05 | 205.95 | 205.95 | -9.6 (-4.45%) | 1,446 |
| 9 Dec 2019 | INR | 223.35 | 224.05 | 214.5 | 215.55 | 215.55 | -9.35 (-4.16%) | 992 |
| 6 Dec 2019 | INR | 223.85 | 227.85 | 223.85 | 224.9 | 224.9 | +1.5 (+0.67%) | 831 |
| 5 Dec 2019 | INR | 230.15 | 230.3 | 220.6 | 223.4 | 223.4 | -5.2 (-2.27%) | 922 |
| 4 Dec 2019 | INR | 230 | 230.6 | 228.1 | 228.6 | 228.6 | -2.4 (-1.04%) | 1,272 |
| 3 Dec 2019 | INR | 240.75 | 240.75 | 230 | 231 | 231 | -5.65 (-2.39%) | 1,145 |
| 2 Dec 2019 | INR | 244 | 245 | 235.15 | 236.65 | 236.65 | -0.75 (-0.32%) | 3,276 |
| 29 Nov 2019 | INR | 235.25 | 244 | 235.25 | 237.4 | 237.4 | +1.95 (+0.83%) | 1,803 |
| 28 Nov 2019 | INR | 229.55 | 236.3 | 226.95 | 235.45 | 235.45 | +8 (+3.52%) | 5,051 |
| 27 Nov 2019 | INR | 231 | 231.6 | 226.8 | 227.45 | 227.45 | -2.25 (-0.98%) | 1,043 |
| 26 Nov 2019 | INR | 230 | 234.6 | 228.1 | 229.7 | 229.7 | -2.2 (-0.95%) | 2,212 |
| 25 Nov 2019 | INR | 227.2 | 233.75 | 227.15 | 231.9 | 231.9 | +1.8 (+0.78%) | 1,555 |
| 22 Nov 2019 | INR | 229.65 | 230.95 | 227.95 | 230.1 | 230.1 | +0.35 (+0.15%) | 1,071 |
| 21 Nov 2019 | INR | 239 | 239 | 228.6 | 229.75 | 229.75 | -5.05 (-2.15%) | 3,165 |
| 20 Nov 2019 | INR | 236.25 | 238.8 | 233.8 | 234.8 | 234.8 | -2.15 (-0.91%) | 11,899 |
| 19 Nov 2019 | INR | 243.75 | 243.75 | 235.3 | 236.95 | 236.95 | -5.35 (-2.21%) | 620 |
| 18 Nov 2019 | INR | 237.95 | 244.3 | 235.55 | 242.3 | 242.3 | +3.25 (+1.36%) | 2,582 |
| 15 Nov 2019 | INR | 241.2 | 243 | 237.5 | 239.05 | 239.05 | -1.25 (-0.52%) | 2,021 |
| 14 Nov 2019 | INR | 245.45 | 251.7 | 239.5 | 240.3 | 240.3 | -10.15 (-4.05%) | 10,941 |
| 13 Nov 2019 | INR | 263.2 | 263.2 | 249 | 250.45 | 250.45 | -18.1 (-6.74%) | 3,625 |
| 11 Nov 2019 | INR | 270.95 | 274.25 | 255.35 | 268.55 | 268.55 | -1.4 (-0.52%) | 30,530 |
| 8 Nov 2019 | INR | 267.65 | 273 | 267.45 | 269.95 | 269.95 | +2.45 (+0.92%) | 2,024 |
| 7 Nov 2019 | INR | 264.1 | 273.75 | 262.95 | 267.5 | 267.5 | +11.1 (+4.33%) | 9,004 |
| 6 Nov 2019 | INR | 256.25 | 263 | 255.05 | 256.4 | 256.4 | +2.75 (+1.08%) | 4,389 |
| 5 Nov 2019 | INR | 255.05 | 257 | 252 | 253.65 | 253.65 | -1.75 (-0.69%) | 1,149 |
| 4 Nov 2019 | INR | 260.9 | 262.1 | 253.7 | 255.4 | 255.4 | +4.35 (+1.73%) | 9,724 |
| 1 Nov 2019 | INR | 249.9 | 254.65 | 249.9 | 251.05 | 251.05 | +0.8 (+0.32%) | 6,031 |
| 31 Oct 2019 | INR | 251 | 257 | 245.9 | 250.25 | 250.25 | +5.45 (+2.23%) | 6,558 |
| 30 Oct 2019 | INR | 248.9 | 249.3 | 244.4 | 244.8 | 244.8 | -0.9 (-0.37%) | 724 |
| 29 Oct 2019 | INR | 242.6 | 249.8 | 239 | 245.7 | 245.7 | +4.15 (+1.72%) | 1,326 |
