| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 225.05 | 228.2 | 221.6 | 225.95 | 112.975 | -0.4 (-0.18%) | 7,219 |
| 9 Dec 2019 | INR | 228.1 | 229 | 224.8 | 226.35 | 113.175 | +1.65 (+0.73%) | 6,148 |
| 6 Dec 2019 | INR | 226.95 | 228 | 224 | 224.7 | 112.35 | -3.45 (-1.51%) | 3,301 |
| 5 Dec 2019 | INR | 230.2 | 230.75 | 226 | 228.15 | 114.075 | -0.7 (-0.31%) | 3,180 |
| 4 Dec 2019 | INR | 228.95 | 232 | 227.85 | 228.85 | 114.425 | -2.85 (-1.23%) | 3,066 |
| 3 Dec 2019 | INR | 227.85 | 235.75 | 226.8 | 231.7 | 115.85 | +3.95 (+1.73%) | 6,477 |
| 2 Dec 2019 | INR | 233 | 233 | 227 | 227.75 | 113.875 | -2.65 (-1.15%) | 4,026 |
| 29 Nov 2019 | INR | 234.95 | 236.95 | 229.7 | 230.4 | 115.2 | -3.15 (-1.35%) | 8,276 |
| 28 Nov 2019 | INR | 233.9 | 237.8 | 232.4 | 233.55 | 116.775 | +1.45 (+0.62%) | 5,220 |
| 27 Nov 2019 | INR | 244.8 | 244.8 | 231 | 232.1 | 116.05 | -3.9 (-1.65%) | 5,980 |
| 26 Nov 2019 | INR | 236.95 | 241.9 | 232.7 | 236 | 118 | +0.05 (+0.02%) | 6,786 |
| 25 Nov 2019 | INR | 243.8 | 244.1 | 234.65 | 235.95 | 117.975 | -6.35 (-2.62%) | 13,853 |
| 22 Nov 2019 | INR | 250.95 | 252.95 | 241.1 | 242.3 | 121.15 | -7.85 (-3.14%) | 7,090 |
| 21 Nov 2019 | INR | 256 | 288 | 247.65 | 250.15 | 125.075 | +8.65 (+3.58%) | 113,888 |
| 20 Nov 2019 | INR | 247 | 247 | 225.65 | 241.5 | 120.75 | +4.65 (+1.96%) | 16,527 |
| 19 Nov 2019 | INR | 246.85 | 246.85 | 235 | 236.85 | 118.425 | -9.5 (-3.86%) | 4,691 |
| 18 Nov 2019 | INR | 246.85 | 250 | 245.6 | 246.35 | 123.175 | +2.4 (+0.98%) | 6,227 |
| 15 Nov 2019 | INR | 246.5 | 253.5 | 240.05 | 243.95 | 121.975 | -1.7 (-0.69%) | 13,526 |
| 14 Nov 2019 | INR | 230.4 | 251.5 | 223.2 | 245.65 | 122.825 | +15.15 (+6.57%) | 16,070 |
| 13 Nov 2019 | INR | 237.5 | 237.5 | 230 | 230.5 | 115.25 | -5.4 (-2.29%) | 2,953 |
| 11 Nov 2019 | INR | 240 | 240 | 235.2 | 235.9 | 117.95 | -2.6 (-1.09%) | 1,775 |
| 8 Nov 2019 | INR | 246.8 | 246.8 | 236.45 | 238.5 | 119.25 | -7.65 (-3.11%) | 4,166 |
| 7 Nov 2019 | INR | 243 | 252.15 | 241.8 | 246.15 | 123.075 | +4.6 (+1.90%) | 5,616 |
| 6 Nov 2019 | INR | 244.9 | 244.9 | 236.5 | 241.55 | 120.775 | -2.2 (-0.90%) | 4,283 |
| 5 Nov 2019 | INR | 262.35 | 263 | 241.1 | 243.75 | 121.875 | -18.6 (-7.09%) | 18,315 |
| 4 Nov 2019 | INR | 236.05 | 268.15 | 235.2 | 262.35 | 131.175 | +29.65 (+12.74%) | 52,026 |
| 1 Nov 2019 | INR | 233 | 233.95 | 230.5 | 232.7 | 116.35 | +2.1 (+0.91%) | 1,374 |
| 31 Oct 2019 | INR | 227 | 237.15 | 224.15 | 230.6 | 115.3 | +0.55 (+0.24%) | 3,531 |
| 30 Oct 2019 | INR | 234.7 | 235 | 229 | 230.05 | 115.025 | -3.45 (-1.48%) | 1,168 |
| 29 Oct 2019 | INR | 234 | 234.85 | 232.8 | 233.5 | 116.75 | +4.45 (+1.94%) | 1,330 |
