| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 260.8 | 277.5 | 259.2 | 269.05 | 269.05 | +10.05 (+3.88%) | 3,720,034 |
| 9 Dec 2019 | INR | 275 | 277.15 | 254 | 259 | 259 | -13.4 (-4.92%) | 4,028,010 |
| 6 Dec 2019 | INR | 287.25 | 295.2 | 270.25 | 272.4 | 272.4 | -12.5 (-4.39%) | 2,626,526 |
| 5 Dec 2019 | INR | 289.8 | 294.3 | 283.25 | 284.9 | 284.9 | -3.35 (-1.16%) | 1,605,728 |
| 4 Dec 2019 | INR | 290.95 | 297.95 | 282.5 | 288.25 | 288.25 | -2.7 (-0.93%) | 3,121,668 |
| 3 Dec 2019 | INR | 306.5 | 312 | 284.1 | 290.95 | 290.95 | -13.15 (-4.32%) | 4,479,796 |
| 2 Dec 2019 | INR | 291.2 | 309.1 | 271.85 | 304.1 | 304.1 | +13.75 (+4.74%) | 7,165,644 |
| 29 Nov 2019 | INR | 357 | 376.8 | 279.4 | 290.35 | 290.35 | -43.85 (-13.12%) | 11,408,212 |
| 28 Nov 2019 | INR | 274.25 | 347.65 | 272.45 | 334.2 | 334.2 | +66.1 (+24.65%) | 10,971,945 |
| 27 Nov 2019 | INR | 265.4 | 270.2 | 259.2 | 268.1 | 268.1 | +9.15 (+3.53%) | 2,503,436 |
| 26 Nov 2019 | INR | 267.8 | 281.4 | 256.5 | 258.95 | 258.95 | -0.75 (-0.29%) | 4,951,429 |
| 25 Nov 2019 | INR | 234.3 | 265.9 | 233.7 | 259.7 | 259.7 | +22.7 (+9.58%) | 4,259,723 |
| 22 Nov 2019 | INR | 236 | 244.85 | 231.5 | 237 | 237 | +5.35 (+2.31%) | 4,193,714 |
| 21 Nov 2019 | INR | 210 | 235 | 204.9 | 231.65 | 231.65 | +23.5 (+11.29%) | 4,246,195 |
| 20 Nov 2019 | INR | 213.4 | 215.9 | 206.6 | 208.15 | 208.15 | -4.55 (-2.14%) | 2,159,033 |
| 19 Nov 2019 | INR | 210 | 217.9 | 210 | 212.7 | 212.7 | +4.05 (+1.94%) | 2,076,698 |
| 18 Nov 2019 | INR | 204.9 | 215.8 | 200.5 | 208.65 | 208.65 | -1.65 (-0.78%) | 2,832,792 |
| 15 Nov 2019 | INR | 213.55 | 218.8 | 207.55 | 210.3 | 210.3 | -0.9 (-0.43%) | 2,897,640 |
| 14 Nov 2019 | INR | 222.9 | 224.95 | 208.4 | 211.2 | 211.2 | -7.1 (-3.25%) | 3,416,547 |
| 13 Nov 2019 | INR | 240.25 | 245.4 | 215.1 | 218.3 | 218.3 | -20.05 (-8.41%) | 3,820,161 |
| 11 Nov 2019 | INR | 243.95 | 255.3 | 235 | 238.35 | 238.35 | -3.45 (-1.43%) | 3,908,823 |
| 8 Nov 2019 | INR | 237.9 | 260 | 228.55 | 241.8 | 241.8 | +3.15 (+1.32%) | 5,400,178 |
| 7 Nov 2019 | INR | 230 | 255.9 | 228 | 238.65 | 238.65 | +19.4 (+8.85%) | 6,232,427 |
| 6 Nov 2019 | INR | 228 | 238.35 | 216 | 219.25 | 219.25 | -6.3 (-2.79%) | 4,064,773 |
| 5 Nov 2019 | INR | 219.3 | 232.8 | 217.85 | 225.55 | 225.55 | +7.1 (+3.25%) | 3,690,031 |
| 4 Nov 2019 | INR | 220 | 228.75 | 214.6 | 218.45 | 218.45 | -0.1 (-0.05%) | 3,186,513 |
| 1 Nov 2019 | INR | 208.1 | 231.6 | 207.65 | 218.55 | 218.55 | +11.95 (+5.78%) | 3,920,081 |
| 31 Oct 2019 | INR | 215.8 | 219.95 | 204.25 | 206.6 | 206.6 | -7.6 (-3.55%) | 2,981,215 |
| 30 Oct 2019 | INR | 217.9 | 229.1 | 204.35 | 214.2 | 214.2 | -3.85 (-1.77%) | 3,587,707 |
| 29 Oct 2019 | INR | 190 | 230.5 | 186.15 | 218.05 | 218.05 | +32.05 (+17.23%) | 4,041,992 |
