| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 233.4 | 233.4 | 225 | 225.75 | 225.75 | -4.4 (-1.91%) | 28,177 |
| 6 Dec 2019 | INR | 238.25 | 239.65 | 229 | 230.15 | 230.15 | -8.1 (-3.40%) | 48,286 |
| 5 Dec 2019 | INR | 241.5 | 243.85 | 235.2 | 238.25 | 238.25 | -4.4 (-1.81%) | 22,927 |
| 4 Dec 2019 | INR | 245 | 246.5 | 240.4 | 242.65 | 242.65 | -4.25 (-1.72%) | 26,252 |
| 3 Dec 2019 | INR | 241.2 | 250.9 | 235.55 | 246.9 | 246.9 | +4.05 (+1.67%) | 68,806 |
| 2 Dec 2019 | INR | 247 | 248.4 | 242.15 | 242.85 | 242.85 | -4.65 (-1.88%) | 27,119 |
| 29 Nov 2019 | INR | 254.45 | 254.45 | 247 | 247.5 | 247.5 | -7.2 (-2.83%) | 54,622 |
| 28 Nov 2019 | INR | 243 | 258 | 242.6 | 254.7 | 254.7 | +12.25 (+5.05%) | 279,367 |
| 27 Nov 2019 | INR | 242.3 | 245.75 | 240.3 | 242.45 | 242.45 | -1.05 (-0.43%) | 29,518 |
| 26 Nov 2019 | INR | 249.65 | 250.75 | 243 | 243.5 | 243.5 | -4.8 (-1.93%) | 63,085 |
| 25 Nov 2019 | INR | 239.9 | 252.4 | 236.45 | 248.3 | 248.3 | +8.4 (+3.50%) | 339,987 |
| 22 Nov 2019 | INR | 238.2 | 243 | 234.2 | 239.9 | 239.9 | +4.2 (+1.78%) | 126,425 |
| 21 Nov 2019 | INR | 236 | 239 | 232.15 | 235.7 | 235.7 | +0.55 (+0.23%) | 31,702 |
| 20 Nov 2019 | INR | 227.5 | 242.8 | 227.5 | 235.15 | 235.15 | +5.8 (+2.53%) | 188,224 |
| 19 Nov 2019 | INR | 232.5 | 235.9 | 223.55 | 229.35 | 229.35 | -1.35 (-0.59%) | 85,522 |
| 18 Nov 2019 | INR | 225.25 | 234 | 225.15 | 230.7 | 230.7 | +3.45 (+1.52%) | 89,197 |
| 15 Nov 2019 | INR | 234 | 234 | 226.25 | 227.25 | 227.25 | -3.1 (-1.35%) | 88,361 |
| 14 Nov 2019 | INR | 228.35 | 234.4 | 226.2 | 230.35 | 230.35 | +4.1 (+1.81%) | 28,581 |
| 13 Nov 2019 | INR | 226 | 239.35 | 222.25 | 226.25 | 226.25 | +1.15 (+0.51%) | 43,101 |
| 11 Nov 2019 | INR | 225.2 | 228.95 | 222.35 | 225.1 | 225.1 | -0.1 (-0.04%) | 31,115 |
| 8 Nov 2019 | INR | 227 | 228.8 | 224.1 | 225.2 | 225.2 | -4.05 (-1.77%) | 23,069 |
| 7 Nov 2019 | INR | 232.6 | 234 | 226.15 | 229.25 | 229.25 | -2.05 (-0.89%) | 40,013 |
| 6 Nov 2019 | INR | 225 | 233.7 | 225 | 231.3 | 231.3 | +3.1 (+1.36%) | 29,965 |
| 5 Nov 2019 | INR | 239.5 | 239.8 | 226.1 | 228.2 | 228.2 | -8.9 (-3.75%) | 49,019 |
| 4 Nov 2019 | INR | 233.35 | 239.7 | 233.2 | 237.1 | 237.1 | +0.8 (+0.34%) | 21,922 |
| 1 Nov 2019 | INR | 234 | 241.45 | 233.1 | 236.3 | 236.3 | -2.4 (-1.01%) | 21,469 |
| 31 Oct 2019 | INR | 240.65 | 241.7 | 230.65 | 238.7 | 238.7 | +0.4 (+0.17%) | 63,365 |
| 30 Oct 2019 | INR | 248.35 | 249 | 235 | 238.3 | 238.3 | -10 (-4.03%) | 86,470 |
| 29 Oct 2019 | INR | 237 | 251.6 | 236.15 | 248.3 | 248.3 | +9.95 (+4.17%) | 255,537 |
| 27 Oct 2019 | INR | 238 | 242.3 | 236 | 238.35 | 238.35 | -2.9 (-1.20%) | 3,558 |
