| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 181 | 189.9 | 166 | 167.5 | 167.5 | -7.7 (-4.39%) | 5,770 |
| 9 Dec 2019 | INR | 179.9 | 179.9 | 173 | 175.2 | 175.2 | -1.1 (-0.62%) | 2,498 |
| 6 Dec 2019 | INR | 180 | 181 | 175.25 | 176.3 | 176.3 | -3.8 (-2.11%) | 5,297 |
| 5 Dec 2019 | INR | 183.5 | 183.5 | 180 | 180.1 | 180.1 | -3.05 (-1.67%) | 2,988 |
| 4 Dec 2019 | INR | 187 | 187 | 181.3 | 183.15 | 183.15 | -3.6 (-1.93%) | 1,885 |
| 3 Dec 2019 | INR | 190 | 190.45 | 185.15 | 186.75 | 186.75 | -6.25 (-3.24%) | 2,734 |
| 2 Dec 2019 | INR | 192 | 199 | 188 | 193 | 193 | +1.25 (+0.65%) | 4,648 |
| 29 Nov 2019 | INR | 194.1 | 194.85 | 185 | 191.75 | 191.75 | -2.1 (-1.08%) | 21,475 |
| 28 Nov 2019 | INR | 196 | 196.1 | 193.05 | 193.85 | 193.85 | -2.55 (-1.30%) | 3,129 |
| 27 Nov 2019 | INR | 198.3 | 199.6 | 196 | 196.4 | 196.4 | -0.55 (-0.28%) | 1,968 |
| 26 Nov 2019 | INR | 198.75 | 201 | 195 | 196.95 | 196.95 | -0.25 (-0.13%) | 2,358 |
| 25 Nov 2019 | INR | 197 | 203.65 | 196.9 | 197.2 | 197.2 | +0.25 (+0.13%) | 3,503 |
| 22 Nov 2019 | INR | 196.15 | 200.35 | 195.75 | 196.95 | 196.95 | +1.25 (+0.64%) | 1,527 |
| 21 Nov 2019 | INR | 193.8 | 208.45 | 190.75 | 195.7 | 195.7 | +8.35 (+4.46%) | 23,844 |
| 20 Nov 2019 | INR | 186.05 | 189.1 | 186.05 | 187.35 | 187.35 | +3.95 (+2.15%) | 996 |
| 19 Nov 2019 | INR | 186.8 | 190 | 181.15 | 183.4 | 183.4 | +2.25 (+1.24%) | 4,485 |
| 18 Nov 2019 | INR | 189.7 | 189.7 | 180.15 | 181.15 | 181.15 | +1.15 (+0.64%) | 1,361 |
| 15 Nov 2019 | INR | 183 | 183.3 | 179 | 180 | 180 | -0.5 (-0.28%) | 3,585 |
| 14 Nov 2019 | INR | 190 | 190 | 177.5 | 180.5 | 180.5 | -3.05 (-1.66%) | 7,135 |
| 13 Nov 2019 | INR | 189 | 192.4 | 182.95 | 183.55 | 183.55 | -3.85 (-2.05%) | 5,181 |
| 11 Nov 2019 | INR | 190 | 191.75 | 180 | 187.4 | 187.4 | -7.6 (-3.90%) | 7,279 |
| 8 Nov 2019 | INR | 200.6 | 201.1 | 193.6 | 195 | 195 | -7.35 (-3.63%) | 5,259 |
| 7 Nov 2019 | INR | 201.7 | 215 | 200 | 202.35 | 202.35 | +4 (+2.02%) | 10,333 |
| 6 Nov 2019 | INR | 203 | 203 | 196.1 | 198.35 | 198.35 | -7.5 (-3.64%) | 3,960 |
| 5 Nov 2019 | INR | 212 | 216 | 201 | 205.85 | 205.85 | -2.8 (-1.34%) | 6,508 |
| 4 Nov 2019 | INR | 207 | 222 | 200 | 208.65 | 208.65 | +18.55 (+9.76%) | 35,080 |
| 1 Nov 2019 | INR | 186 | 212.35 | 183.95 | 190.1 | 190.1 | +0.9 (+0.48%) | 1,420,872 |
| 31 Oct 2019 | INR | 190.9 | 192.7 | 187.25 | 189.2 | 189.2 | -1.55 (-0.81%) | 2,000 |
| 30 Oct 2019 | INR | 191.55 | 192.25 | 189.6 | 190.75 | 190.75 | -1.95 (-1.01%) | 1,507 |
| 29 Oct 2019 | INR | 182.55 | 195.2 | 182.55 | 192.7 | 192.7 | +13.4 (+7.47%) | 1,878 |
