| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 247.2 | 252.8 | 235.95 | 237.45 | 237.45 | -8.1 (-3.30%) | 11,457 |
| 9 Dec 2019 | INR | 243.25 | 249.4 | 239.1 | 245.55 | 245.55 | +2.3 (+0.95%) | 14,293 |
| 6 Dec 2019 | INR | 248 | 249.65 | 235.3 | 243.25 | 243.25 | -2.5 (-1.02%) | 12,201 |
| 5 Dec 2019 | INR | 233.4 | 249.7 | 230.3 | 245.75 | 245.75 | +15.85 (+6.89%) | 34,752 |
| 4 Dec 2019 | INR | 220 | 232.5 | 219 | 229.9 | 229.9 | +9.3 (+4.22%) | 14,290 |
| 3 Dec 2019 | INR | 227 | 227 | 218.55 | 220.6 | 220.6 | -7.25 (-3.18%) | 6,906 |
| 2 Dec 2019 | INR | 228.55 | 231.9 | 226.35 | 227.85 | 227.85 | -1.1 (-0.48%) | 3,806 |
| 29 Nov 2019 | INR | 223.6 | 234 | 221.4 | 228.95 | 228.95 | +4.95 (+2.21%) | 17,180 |
| 28 Nov 2019 | INR | 221.1 | 227.45 | 215 | 224 | 224 | +2.9 (+1.31%) | 15,212 |
| 27 Nov 2019 | INR | 226 | 228.05 | 218.2 | 221.1 | 221.1 | -3.7 (-1.65%) | 13,116 |
| 26 Nov 2019 | INR | 229.9 | 235.15 | 218.9 | 224.8 | 224.8 | -2.85 (-1.25%) | 18,784 |
| 25 Nov 2019 | INR | 244.5 | 249.65 | 226.7 | 227.65 | 227.65 | -12.1 (-5.05%) | 12,643 |
| 22 Nov 2019 | INR | 244.1 | 244.5 | 238.2 | 239.75 | 239.75 | -5.3 (-2.16%) | 8,014 |
| 21 Nov 2019 | INR | 242 | 251.85 | 242 | 245.05 | 245.05 | -0.5 (-0.20%) | 5,576 |
| 20 Nov 2019 | INR | 244.6 | 247.5 | 241.05 | 245.55 | 245.55 | +0.95 (+0.39%) | 3,419 |
| 19 Nov 2019 | INR | 236.7 | 248.55 | 236.7 | 244.6 | 244.6 | +7.9 (+3.34%) | 22,550 |
| 18 Nov 2019 | INR | 246.45 | 248 | 235.9 | 236.7 | 236.7 | -9.75 (-3.96%) | 15,081 |
| 15 Nov 2019 | INR | 252.65 | 252.65 | 242.6 | 246.45 | 246.45 | -6.2 (-2.45%) | 10,419 |
| 14 Nov 2019 | INR | 257.65 | 258.45 | 252 | 252.65 | 252.65 | -3.35 (-1.31%) | 8,130 |
| 13 Nov 2019 | INR | 257.8 | 267.45 | 253.9 | 256 | 256 | -7.1 (-2.70%) | 11,870 |
| 11 Nov 2019 | INR | 259 | 274 | 254.7 | 263.1 | 263.1 | +4.75 (+1.84%) | 20,459 |
| 8 Nov 2019 | INR | 260.25 | 264.7 | 257.7 | 258.35 | 258.35 | +1.6 (+0.62%) | 10,597 |
| 7 Nov 2019 | INR | 268 | 278.55 | 252.1 | 256.75 | 256.75 | -16.15 (-5.92%) | 26,884 |
| 6 Nov 2019 | INR | 308 | 314.1 | 262 | 272.9 | 272.9 | -25.4 (-8.51%) | 45,282 |
| 5 Nov 2019 | INR | 314.1 | 314.3 | 294.35 | 298.3 | 298.3 | -12.7 (-4.08%) | 14,954 |
| 4 Nov 2019 | INR | 307.65 | 319.5 | 300 | 311 | 311 | +4.3 (+1.40%) | 13,933 |
| 1 Nov 2019 | INR | 306 | 319.7 | 304.6 | 306.7 | 306.7 | +15.25 (+5.23%) | 49,954 |
| 31 Oct 2019 | INR | 278.95 | 303 | 278.9 | 291.45 | 291.45 | +13.5 (+4.86%) | 28,417 |
| 30 Oct 2019 | INR | 272.3 | 283 | 272.3 | 277.95 | 277.95 | +8.2 (+3.04%) | 8,427 |
| 29 Oct 2019 | INR | 267 | 275 | 267 | 269.75 | 269.75 | +6.45 (+2.45%) | 4,499 |
