| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 207.17 | 214.67 | 207.17 | 207.96 | 207.96 | -6.05 (-2.83%) | 15,024 |
| 6 Dec 2019 | INR | 214.01 | 224.04 | 207.31 | 214.01 | 214.01 | +1.73 (+0.81%) | 12,540 |
| 5 Dec 2019 | INR | 212.79 | 214.67 | 209.56 | 212.28 | 212.28 | +1.18 (+0.56%) | 10,908 |
| 4 Dec 2019 | INR | 209.98 | 215.42 | 207.59 | 211.1 | 211.1 | -4.22 (-1.96%) | 15,682 |
| 3 Dec 2019 | INR | 207.92 | 218.37 | 207.92 | 215.32 | 215.32 | +4.17 (+1.97%) | 19,977 |
| 2 Dec 2019 | INR | 208.1 | 212.28 | 207.64 | 211.15 | 211.15 | +3.47 (+1.67%) | 15,891 |
| 29 Nov 2019 | INR | 206.46 | 210.82 | 206.42 | 207.68 | 207.68 | -0.99 (-0.47%) | 11,700 |
| 28 Nov 2019 | INR | 205.43 | 212.56 | 205.43 | 208.67 | 208.67 | +1.6 (+0.77%) | 12,911 |
| 27 Nov 2019 | INR | 213.68 | 214.67 | 206.32 | 207.07 | 207.07 | -5.72 (-2.69%) | 13,564 |
| 26 Nov 2019 | INR | 206.28 | 215.6 | 206.23 | 212.79 | 212.79 | +6.14 (+2.97%) | 19,739 |
| 25 Nov 2019 | INR | 212.32 | 212.32 | 206.23 | 206.65 | 206.65 | -1.64 (-0.79%) | 9,140 |
| 22 Nov 2019 | INR | 207.17 | 212.37 | 205.95 | 208.29 | 208.29 | -3.28 (-1.55%) | 25,403 |
| 21 Nov 2019 | INR | 211.43 | 217.81 | 209.98 | 211.57 | 211.57 | -3.24 (-1.51%) | 9,318 |
| 20 Nov 2019 | INR | 220.99 | 221.23 | 213.78 | 214.81 | 214.81 | -5.48 (-2.49%) | 9,874 |
| 19 Nov 2019 | INR | 216.54 | 222.63 | 216.49 | 220.29 | 220.29 | +1.12 (+0.51%) | 10,716 |
| 18 Nov 2019 | INR | 212.89 | 219.92 | 211.9 | 219.17 | 219.17 | +4.93 (+2.30%) | 9,543 |
| 15 Nov 2019 | INR | 215.7 | 217.38 | 211.9 | 214.24 | 214.24 | -0.24 (-0.11%) | 10,404 |
| 14 Nov 2019 | INR | 220.29 | 224.42 | 212.79 | 214.48 | 214.48 | +2.77 (+1.31%) | 29,053 |
| 13 Nov 2019 | INR | 210.03 | 214.38 | 209.98 | 211.71 | 211.71 | +1.78 (+0.85%) | 12,927 |
| 11 Nov 2019 | INR | 208.39 | 212.42 | 208.39 | 209.93 | 209.93 | +0.04 (+0.02%) | 8,889 |
| 8 Nov 2019 | INR | 210.92 | 212.7 | 209.28 | 209.89 | 209.89 | -2.01 (-0.95%) | 14,329 |
| 7 Nov 2019 | INR | 208.1 | 214.67 | 205.34 | 211.9 | 211.9 | +2.81 (+1.34%) | 30,328 |
| 6 Nov 2019 | INR | 208.57 | 210.03 | 206.32 | 209.09 | 209.09 | +0.28 (+0.13%) | 9,447 |
| 5 Nov 2019 | INR | 208.1 | 210.4 | 204.54 | 208.81 | 208.81 | +1.36 (+0.66%) | 9,808 |
| 4 Nov 2019 | INR | 208.76 | 213.49 | 206.18 | 207.45 | 207.45 | +0.47 (+0.23%) | 16,588 |
| 1 Nov 2019 | INR | 206.23 | 210.92 | 206.23 | 206.98 | 206.98 | -0.28 (-0.14%) | 12,275 |
| 31 Oct 2019 | INR | 205.29 | 209.56 | 201.59 | 207.26 | 207.26 | +2.67 (+1.31%) | 17,801 |
| 30 Oct 2019 | INR | 203 | 206.28 | 202.53 | 204.59 | 204.59 | -0.84 (-0.41%) | 7,965 |
| 29 Oct 2019 | INR | 204.82 | 208.99 | 199.43 | 205.43 | 205.43 | +3.56 (+1.76%) | 16,653 |
| 27 Oct 2019 | INR | 196.9 | 202.95 | 196.9 | 201.87 | 201.87 | +2.11 (+1.06%) | 2,760 |
