| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 190.55 | 190.55 | 184.1 | 185.9 | 185.9 | -3.2 (-1.69%) | 1,736 |
| 9 Dec 2019 | INR | 192.1 | 192.1 | 188.8 | 189.1 | 189.1 | -1.45 (-0.76%) | 3,340 |
| 6 Dec 2019 | INR | 192 | 192.8 | 189.95 | 190.55 | 190.55 | -1.5 (-0.78%) | 1,890 |
| 5 Dec 2019 | INR | 192 | 195 | 190.5 | 192.05 | 192.05 | -1 (-0.52%) | 1,680 |
| 4 Dec 2019 | INR | 190 | 197 | 186 | 193.05 | 193.05 | -1.45 (-0.75%) | 10,700 |
| 3 Dec 2019 | INR | 208.1 | 208.25 | 191.55 | 194.5 | 194.5 | -11.7 (-5.67%) | 12,492 |
| 2 Dec 2019 | INR | 207 | 211 | 204.9 | 206.2 | 206.2 | -1.5 (-0.72%) | 2,937 |
| 29 Nov 2019 | INR | 211.5 | 213.95 | 207 | 207.7 | 207.7 | -3.35 (-1.59%) | 8,753 |
| 28 Nov 2019 | INR | 212 | 214.85 | 209.8 | 211.05 | 211.05 | -0.4 (-0.19%) | 9,218 |
| 27 Nov 2019 | INR | 219 | 219 | 211 | 211.45 | 211.45 | -8.2 (-3.73%) | 14,791 |
| 26 Nov 2019 | INR | 212.15 | 227.7 | 212.15 | 219.65 | 219.65 | +7.6 (+3.58%) | 16,478 |
| 25 Nov 2019 | INR | 208.8 | 217.95 | 207.4 | 212.05 | 212.05 | +0.65 (+0.31%) | 18,668 |
| 22 Nov 2019 | INR | 215.5 | 215.55 | 209.3 | 211.4 | 211.4 | -3.6 (-1.67%) | 9,458 |
| 21 Nov 2019 | INR | 215.9 | 216.5 | 213.3 | 215 | 215 | +5 (+2.38%) | 4,406 |
| 20 Nov 2019 | INR | 206.5 | 213.95 | 205.7 | 210 | 210 | +3.1 (+1.50%) | 12,598 |
| 19 Nov 2019 | INR | 200.3 | 209 | 198.2 | 206.9 | 206.9 | +6.4 (+3.19%) | 9,267 |
| 18 Nov 2019 | INR | 198 | 203.2 | 198 | 200.5 | 200.5 | +3.45 (+1.75%) | 9,267 |
| 15 Nov 2019 | INR | 202 | 203.35 | 196 | 197.05 | 197.05 | -7 (-3.43%) | 8,544 |
| 14 Nov 2019 | INR | 211.65 | 211.65 | 202.45 | 204.05 | 204.05 | -6.5 (-3.09%) | 3,281 |
| 13 Nov 2019 | INR | 215.8 | 218 | 210 | 210.55 | 210.55 | -7.1 (-3.26%) | 4,662 |
| 11 Nov 2019 | INR | 219.2 | 222 | 216 | 217.65 | 217.65 | -6.85 (-3.05%) | 4,557 |
| 8 Nov 2019 | INR | 228.3 | 228.3 | 223 | 224.5 | 224.5 | -3.1 (-1.36%) | 9,112 |
| 7 Nov 2019 | INR | 232.3 | 246 | 225.55 | 227.6 | 227.6 | +8.9 (+4.07%) | 37,218 |
| 6 Nov 2019 | INR | 221 | 223.9 | 217 | 218.7 | 218.7 | +0.05 (+0.02%) | 1,939 |
| 5 Nov 2019 | INR | 220 | 220.65 | 216.25 | 218.65 | 218.65 | -4.95 (-2.21%) | 2,022 |
| 4 Nov 2019 | INR | 224.45 | 232.15 | 221.4 | 223.6 | 223.6 | -6.3 (-2.74%) | 23,974 |
| 1 Nov 2019 | INR | 214.75 | 238.85 | 210 | 229.9 | 229.9 | +17.3 (+8.14%) | 22,868 |
| 31 Oct 2019 | INR | 201.95 | 220 | 201.9 | 212.6 | 212.6 | +9.35 (+4.60%) | 9,341 |
| 30 Oct 2019 | INR | 205.8 | 208.6 | 200.65 | 203.25 | 203.25 | -1.3 (-0.64%) | 6,090 |
| 29 Oct 2019 | INR | 193.05 | 216 | 193.05 | 204.55 | 204.55 | +10.2 (+5.25%) | 10,675 |
