| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 245.8 | 249.6 | 238.1 | 245.7 | 245.7 | +2.35 (+0.97%) | 161,460 |
| 6 Dec 2019 | INR | 247.45 | 248.8 | 235 | 243.35 | 243.35 | -3 (-1.22%) | 120,917 |
| 5 Dec 2019 | INR | 231.9 | 249.5 | 230.15 | 246.35 | 246.35 | +16.55 (+7.20%) | 302,025 |
| 4 Dec 2019 | INR | 221.5 | 232.7 | 218.75 | 229.8 | 229.8 | +9.1 (+4.12%) | 131,954 |
| 3 Dec 2019 | INR | 229.55 | 229.55 | 218.5 | 220.7 | 220.7 | -7.05 (-3.10%) | 47,116 |
| 2 Dec 2019 | INR | 229.8 | 231.5 | 226.1 | 227.75 | 227.75 | -0.55 (-0.24%) | 48,206 |
| 29 Nov 2019 | INR | 225.1 | 234.7 | 221.95 | 228.3 | 228.3 | +3.65 (+1.62%) | 95,763 |
| 28 Nov 2019 | INR | 222.45 | 228 | 219.35 | 224.65 | 224.65 | +3.3 (+1.49%) | 65,650 |
| 27 Nov 2019 | INR | 225.95 | 229 | 218 | 221.35 | 221.35 | -3.6 (-1.60%) | 100,926 |
| 26 Nov 2019 | INR | 229.8 | 235 | 218.95 | 224.95 | 224.95 | -2.55 (-1.12%) | 112,626 |
| 25 Nov 2019 | INR | 241.7 | 251.35 | 226.5 | 227.5 | 227.5 | -12.1 (-5.05%) | 143,481 |
| 22 Nov 2019 | INR | 245.1 | 245.4 | 238.2 | 239.6 | 239.6 | -5.8 (-2.36%) | 33,734 |
| 21 Nov 2019 | INR | 241.35 | 251.65 | 241.35 | 245.4 | 245.4 | -0.65 (-0.26%) | 33,704 |
| 20 Nov 2019 | INR | 245.95 | 248 | 241.1 | 246.05 | 246.05 | +1.4 (+0.57%) | 44,285 |
| 19 Nov 2019 | INR | 238 | 248.5 | 237.15 | 244.65 | 244.65 | +7.9 (+3.34%) | 102,325 |
| 18 Nov 2019 | INR | 246 | 249.2 | 235.95 | 236.75 | 236.75 | -9.85 (-3.99%) | 60,975 |
| 15 Nov 2019 | INR | 253 | 253.65 | 242.25 | 246.6 | 246.6 | -6.15 (-2.43%) | 83,075 |
| 14 Nov 2019 | INR | 256.1 | 259 | 252 | 252.75 | 252.75 | -3.05 (-1.19%) | 49,017 |
| 13 Nov 2019 | INR | 260 | 267.25 | 254.2 | 255.8 | 255.8 | -7.55 (-2.87%) | 73,905 |
| 11 Nov 2019 | INR | 258.9 | 274 | 254.8 | 263.35 | 263.35 | +4.75 (+1.84%) | 171,877 |
| 8 Nov 2019 | INR | 260 | 265 | 258.05 | 258.6 | 258.6 | +1.05 (+0.41%) | 112,235 |
| 7 Nov 2019 | INR | 268 | 278.85 | 252.65 | 257.55 | 257.55 | -16.1 (-5.88%) | 245,416 |
| 6 Nov 2019 | INR | 305 | 314.9 | 261.15 | 273.65 | 273.65 | -25.15 (-8.42%) | 378,951 |
| 5 Nov 2019 | INR | 312.9 | 314.35 | 294.4 | 298.8 | 298.8 | -13 (-4.17%) | 118,247 |
| 4 Nov 2019 | INR | 307.75 | 320 | 307.05 | 311.8 | 311.8 | +5 (+1.63%) | 126,257 |
| 1 Nov 2019 | INR | 307 | 319.65 | 304.6 | 306.8 | 306.8 | +15.4 (+5.28%) | 415,712 |
| 31 Oct 2019 | INR | 276 | 303.5 | 276 | 291.4 | 291.4 | +13.05 (+4.69%) | 264,018 |
| 30 Oct 2019 | INR | 270 | 283.4 | 270 | 278.35 | 278.35 | +8.35 (+3.09%) | 65,557 |
| 29 Oct 2019 | INR | 265.1 | 274.9 | 265 | 270 | 270 | +4.1 (+1.54%) | 33,542 |
| 27 Oct 2019 | INR | 264 | 268.7 | 264 | 265.9 | 265.9 | +2.25 (+0.85%) | 9,795 |
