| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 238.95 | 238.95 | 233.35 | 234.45 | 234.45 | -4.5 (-1.88%) | 8,206 |
| 9 Dec 2019 | INR | 241.9 | 241.9 | 236.05 | 238.95 | 238.95 | -2.95 (-1.22%) | 3,534 |
| 6 Dec 2019 | INR | 243 | 243 | 239.55 | 241.9 | 241.9 | -2 (-0.82%) | 19,625 |
| 5 Dec 2019 | INR | 240.85 | 245.1 | 240.4 | 243.9 | 243.9 | +4.95 (+2.07%) | 12,851 |
| 4 Dec 2019 | INR | 242 | 243.1 | 238.2 | 238.95 | 238.95 | -2.8 (-1.16%) | 6,026 |
| 3 Dec 2019 | INR | 243.55 | 244.95 | 241.25 | 241.75 | 241.75 | -4.05 (-1.65%) | 2,643 |
| 2 Dec 2019 | INR | 246.1 | 249.65 | 242.55 | 245.8 | 245.8 | -1.25 (-0.51%) | 7,755 |
| 29 Nov 2019 | INR | 245.55 | 249.85 | 242.85 | 247.05 | 247.05 | +2.3 (+0.94%) | 29,007 |
| 28 Nov 2019 | INR | 245.7 | 246.2 | 239 | 244.75 | 244.75 | -2.15 (-0.87%) | 5,981 |
| 27 Nov 2019 | INR | 248 | 252 | 244.85 | 246.9 | 246.9 | -2 (-0.80%) | 4,551 |
| 26 Nov 2019 | INR | 246 | 252.5 | 243.55 | 248.9 | 248.9 | +5.45 (+2.24%) | 17,326 |
| 25 Nov 2019 | INR | 237.35 | 245 | 237.3 | 243.45 | 243.45 | +6.55 (+2.76%) | 19,725 |
| 22 Nov 2019 | INR | 237.85 | 239 | 235 | 236.9 | 236.9 | +1.65 (+0.70%) | 5,866 |
| 21 Nov 2019 | INR | 236.2 | 240.6 | 234.1 | 235.25 | 235.25 | -5.6 (-2.33%) | 11,137 |
| 20 Nov 2019 | INR | 238.6 | 241.35 | 236.2 | 240.85 | 240.85 | +2.25 (+0.94%) | 11,182 |
| 19 Nov 2019 | INR | 238.2 | 239.3 | 236.25 | 238.6 | 238.6 | +1.25 (+0.53%) | 7,620 |
| 18 Nov 2019 | INR | 243.7 | 244 | 236.4 | 237.35 | 237.35 | -4.05 (-1.68%) | 14,853 |
| 15 Nov 2019 | INR | 242.65 | 246.5 | 240.55 | 241.4 | 241.4 | +1.1 (+0.46%) | 9,149 |
| 14 Nov 2019 | INR | 242.8 | 248.2 | 239.65 | 240.3 | 240.3 | -1.15 (-0.48%) | 42,708 |
| 13 Nov 2019 | INR | 248.1 | 248.55 | 237 | 241.45 | 241.45 | -7 (-2.82%) | 17,459 |
| 11 Nov 2019 | INR | 249.6 | 249.95 | 245.3 | 248.45 | 248.45 | -1.1 (-0.44%) | 20,221 |
| 8 Nov 2019 | INR | 254.1 | 254.1 | 248.65 | 249.55 | 249.55 | -6.1 (-2.39%) | 27,026 |
| 7 Nov 2019 | INR | 258.35 | 258.7 | 253.3 | 255.65 | 255.65 | -3.3 (-1.27%) | 28,621 |
| 6 Nov 2019 | INR | 250.25 | 264 | 249.35 | 258.95 | 258.95 | +7.95 (+3.17%) | 96,912 |
| 5 Nov 2019 | INR | 257 | 257 | 247 | 251 | 251 | -4.65 (-1.82%) | 21,876 |
| 4 Nov 2019 | INR | 249.8 | 259 | 248.8 | 255.65 | 255.65 | +7.4 (+2.98%) | 22,612 |
| 1 Nov 2019 | INR | 249.9 | 251.9 | 246 | 248.25 | 248.25 | -2.7 (-1.08%) | 45,802 |
| 31 Oct 2019 | INR | 246.2 | 255 | 246.2 | 250.95 | 250.95 | +5.3 (+2.16%) | 69,427 |
| 30 Oct 2019 | INR | 244.6 | 253.65 | 242.8 | 245.65 | 245.65 | +1.85 (+0.76%) | 63,156 |
| 29 Oct 2019 | INR | 244.8 | 250 | 239.4 | 243.8 | 243.8 | +4.65 (+1.94%) | 56,384 |
