| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 236.85 | 236.85 | 227 | 227.6 | 227.6 | -3.45 (-1.49%) | 1,568 |
| 6 Dec 2019 | INR | 235.8 | 236.9 | 227.25 | 231.05 | 231.05 | +0.25 (+0.11%) | 4,879 |
| 5 Dec 2019 | INR | 230.75 | 234.8 | 227.1 | 230.8 | 230.8 | +0.4 (+0.17%) | 3,637 |
| 4 Dec 2019 | INR | 233.8 | 236.25 | 228.2 | 230.4 | 230.4 | -5.1 (-2.17%) | 1,396 |
| 3 Dec 2019 | INR | 241.9 | 241.95 | 229.7 | 235.5 | 235.5 | +0.1 (+0.04%) | 4,287 |
| 2 Dec 2019 | INR | 241.95 | 243.9 | 234 | 235.4 | 235.4 | -5.5 (-2.28%) | 3,048 |
| 29 Nov 2019 | INR | 239.7 | 244.6 | 235.6 | 240.9 | 240.9 | +4.35 (+1.84%) | 1,285 |
| 28 Nov 2019 | INR | 237.25 | 241.3 | 235 | 236.55 | 236.55 | -0.5 (-0.21%) | 2,313 |
| 27 Nov 2019 | INR | 235.15 | 239.9 | 235 | 237.05 | 237.05 | +2.3 (+0.98%) | 6,816 |
| 26 Nov 2019 | INR | 237.05 | 244.6 | 233.2 | 234.75 | 234.75 | -3.7 (-1.55%) | 3,346 |
| 25 Nov 2019 | INR | 249.9 | 250 | 232 | 238.45 | 238.45 | -4.65 (-1.91%) | 20,091 |
| 22 Nov 2019 | INR | 246.6 | 250.9 | 236.85 | 243.1 | 243.1 | -2.9 (-1.18%) | 8,569 |
| 21 Nov 2019 | INR | 225.05 | 248.45 | 225 | 246 | 246 | +23.15 (+10.39%) | 11,450 |
| 20 Nov 2019 | INR | 224.05 | 229 | 217 | 222.85 | 222.85 | -0.8 (-0.36%) | 52,738 |
| 19 Nov 2019 | INR | 231.9 | 237.95 | 222.1 | 223.65 | 223.65 | -3.8 (-1.67%) | 10,350 |
| 18 Nov 2019 | INR | 235 | 254 | 226.05 | 227.45 | 227.45 | -8.2 (-3.48%) | 16,674 |
| 15 Nov 2019 | INR | 253.05 | 253.05 | 230.2 | 235.65 | 235.65 | -17.85 (-7.04%) | 23,860 |
| 14 Nov 2019 | INR | 265 | 265 | 253 | 253.5 | 253.5 | -8.25 (-3.15%) | 11,417 |
| 13 Nov 2019 | INR | 266.7 | 271.95 | 260 | 261.75 | 261.75 | -8.45 (-3.13%) | 4,440 |
| 11 Nov 2019 | INR | 266.05 | 274.45 | 262 | 270.2 | 270.2 | -0.5 (-0.18%) | 3,553 |
| 8 Nov 2019 | INR | 288.45 | 288.45 | 267 | 270.7 | 270.7 | -10.8 (-3.84%) | 8,945 |
| 7 Nov 2019 | INR | 285.95 | 289 | 277.45 | 281.5 | 281.5 | +2.3 (+0.82%) | 3,087 |
| 6 Nov 2019 | INR | 283 | 285.4 | 276.95 | 279.2 | 279.2 | -4.2 (-1.48%) | 3,778 |
| 5 Nov 2019 | INR | 290.1 | 295.65 | 280.9 | 283.4 | 283.4 | -11.9 (-4.03%) | 4,677 |
| 4 Nov 2019 | INR | 305.7 | 311.85 | 291.25 | 295.3 | 295.3 | -7.65 (-2.53%) | 8,217 |
| 1 Nov 2019 | INR | 305.7 | 314 | 299.95 | 302.95 | 302.95 | -0.15 (-0.05%) | 13,219 |
| 31 Oct 2019 | INR | 279 | 318.05 | 278.95 | 303.1 | 303.1 | +34.05 (+12.66%) | 46,685 |
| 30 Oct 2019 | INR | 271.15 | 279.3 | 265.1 | 269.05 | 269.05 | -9.35 (-3.36%) | 4,925 |
| 29 Oct 2019 | INR | 265 | 305 | 264.85 | 278.4 | 278.4 | +19.8 (+7.66%) | 10,468 |
| 27 Oct 2019 | INR | 266 | 266 | 253.05 | 258.6 | 258.6 | -2.8 (-1.07%) | 854 |
