| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 175.95 | 176.9 | 166 | 167.2 | 167.2 | -8.35 (-4.76%) | 84,826 |
| 9 Dec 2019 | INR | 180 | 180.45 | 173.5 | 175.55 | 175.55 | -0.6 (-0.34%) | 44,568 |
| 6 Dec 2019 | INR | 179.95 | 182.6 | 175.5 | 176.15 | 176.15 | -3.8 (-2.11%) | 40,793 |
| 5 Dec 2019 | INR | 183 | 183.95 | 179.55 | 179.95 | 179.95 | -2.3 (-1.26%) | 65,551 |
| 4 Dec 2019 | INR | 186.85 | 186.85 | 181.2 | 182.25 | 182.25 | -4.55 (-2.44%) | 36,395 |
| 3 Dec 2019 | INR | 192.05 | 192.4 | 185 | 186.8 | 186.8 | -4.85 (-2.53%) | 23,688 |
| 2 Dec 2019 | INR | 190.05 | 198.95 | 187.65 | 191.65 | 191.65 | +0.45 (+0.24%) | 45,253 |
| 29 Nov 2019 | INR | 195 | 195.45 | 184.2 | 191.2 | 191.2 | -2.6 (-1.34%) | 117,750 |
| 28 Nov 2019 | INR | 198.15 | 198.15 | 193.1 | 193.8 | 193.8 | -2.95 (-1.50%) | 305,269 |
| 27 Nov 2019 | INR | 197.7 | 199.75 | 195.55 | 196.75 | 196.75 | -0.3 (-0.15%) | 34,812 |
| 26 Nov 2019 | INR | 198 | 201.55 | 194.5 | 197.05 | 197.05 | -0.45 (-0.23%) | 89,029 |
| 25 Nov 2019 | INR | 203 | 203.5 | 197 | 197.5 | 197.5 | +0.25 (+0.13%) | 56,833 |
| 22 Nov 2019 | INR | 199 | 200.95 | 195.5 | 197.25 | 197.25 | +1.25 (+0.64%) | 58,051 |
| 21 Nov 2019 | INR | 193.2 | 208.05 | 190.45 | 196 | 196 | +8.15 (+4.34%) | 277,205 |
| 20 Nov 2019 | INR | 186.3 | 189.95 | 186 | 187.85 | 187.85 | +2.15 (+1.16%) | 29,529 |
| 19 Nov 2019 | INR | 183.95 | 190.1 | 181 | 185.7 | 185.7 | +3.9 (+2.15%) | 40,122 |
| 18 Nov 2019 | INR | 182.25 | 184.95 | 180.75 | 181.8 | 181.8 | +1.15 (+0.64%) | 41,727 |
| 15 Nov 2019 | INR | 180.2 | 183.6 | 179.55 | 180.65 | 180.65 | -0.15 (-0.08%) | 73,494 |
| 14 Nov 2019 | INR | 185.15 | 186.8 | 177.05 | 180.8 | 180.8 | -4 (-2.16%) | 70,364 |
| 13 Nov 2019 | INR | 193.7 | 193.7 | 182.25 | 184.8 | 184.8 | -2 (-1.07%) | 162,755 |
| 11 Nov 2019 | INR | 195.75 | 195.75 | 182.6 | 186.8 | 186.8 | -8.45 (-4.33%) | 58,994 |
| 8 Nov 2019 | INR | 202 | 203.95 | 193 | 195.25 | 195.25 | -7.05 (-3.48%) | 71,847 |
| 7 Nov 2019 | INR | 204.9 | 210.4 | 198.5 | 202.3 | 202.3 | +4.1 (+2.07%) | 102,643 |
| 6 Nov 2019 | INR | 205.15 | 205.15 | 195.9 | 198.2 | 198.2 | -7.5 (-3.65%) | 38,952 |
| 5 Nov 2019 | INR | 211 | 217 | 201.5 | 205.7 | 205.7 | -3 (-1.44%) | 72,019 |
| 4 Nov 2019 | INR | 203.5 | 224 | 199.5 | 208.7 | 208.7 | +18.1 (+9.50%) | 361,087 |
| 1 Nov 2019 | INR | 188.85 | 213 | 182.15 | 190.6 | 190.6 | +1.9 (+1.01%) | 1,625,998 |
| 31 Oct 2019 | INR | 192 | 194.35 | 187.25 | 188.7 | 188.7 | -1.4 (-0.74%) | 28,550 |
| 30 Oct 2019 | INR | 192.3 | 196.15 | 187.95 | 190.1 | 190.1 | -0.9 (-0.47%) | 51,563 |
| 29 Oct 2019 | INR | 190 | 198.9 | 182.5 | 191 | 191 | +3.85 (+2.06%) | 30,380 |
