| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 257.45 | 259 | 250.3 | 251.1 | 251.1 | -7.65 (-2.96%) | 459,312 |
| 9 Dec 2019 | INR | 253.25 | 259.35 | 252 | 258.75 | 258.75 | +4.7 (+1.85%) | 326,200 |
| 6 Dec 2019 | INR | 251.65 | 256.75 | 249.9 | 254.05 | 254.05 | +2.75 (+1.09%) | 422,408 |
| 5 Dec 2019 | INR | 260.05 | 261.65 | 250.05 | 251.3 | 251.3 | -8.5 (-3.27%) | 617,715 |
| 4 Dec 2019 | INR | 254.3 | 264 | 247.95 | 259.8 | 259.8 | +2.85 (+1.11%) | 731,337 |
| 3 Dec 2019 | INR | 269 | 269 | 254.75 | 256.95 | 256.95 | -11.45 (-4.27%) | 555,785 |
| 2 Dec 2019 | INR | 266.4 | 269.4 | 263.35 | 268.4 | 268.4 | +7.15 (+2.74%) | 618,835 |
| 29 Nov 2019 | INR | 264.8 | 269.45 | 259.4 | 261.25 | 261.25 | -2.7 (-1.02%) | 763,085 |
| 28 Nov 2019 | INR | 254 | 264.75 | 252.45 | 263.95 | 263.95 | +10.85 (+4.29%) | 572,184 |
| 27 Nov 2019 | INR | 253.95 | 257.9 | 252 | 253.1 | 253.1 | -0.1 (-0.04%) | 319,260 |
| 26 Nov 2019 | INR | 261 | 262.8 | 251.1 | 253.2 | 253.2 | -6.9 (-2.65%) | 523,754 |
| 25 Nov 2019 | INR | 252.5 | 260.9 | 252.5 | 260.1 | 260.1 | +9 (+3.58%) | 546,805 |
| 22 Nov 2019 | INR | 242 | 253 | 242 | 251.1 | 251.1 | +5.7 (+2.32%) | 248,659 |
| 21 Nov 2019 | INR | 247.9 | 248.95 | 244.1 | 245.4 | 245.4 | -3.25 (-1.31%) | 232,989 |
| 20 Nov 2019 | INR | 247.85 | 252.2 | 246 | 248.65 | 248.65 | +0.8 (+0.32%) | 331,576 |
| 19 Nov 2019 | INR | 251 | 251 | 246.7 | 247.85 | 247.85 | -1.85 (-0.74%) | 235,833 |
| 18 Nov 2019 | INR | 245.75 | 251 | 244.8 | 249.7 | 249.7 | +5 (+2.04%) | 275,417 |
| 15 Nov 2019 | INR | 245.85 | 250 | 242.4 | 244.7 | 244.7 | -1.15 (-0.47%) | 217,979 |
| 14 Nov 2019 | INR | 248.55 | 249.75 | 244.35 | 245.85 | 245.85 | -2.7 (-1.09%) | 163,577 |
| 13 Nov 2019 | INR | 250.3 | 254.6 | 247.6 | 248.55 | 248.55 | -3.3 (-1.31%) | 257,934 |
| 11 Nov 2019 | INR | 250 | 253.15 | 248.2 | 251.85 | 251.85 | +1.85 (+0.74%) | 160,894 |
| 8 Nov 2019 | INR | 252.6 | 256.5 | 248.5 | 250 | 250 | -2.6 (-1.03%) | 408,346 |
| 7 Nov 2019 | INR | 251 | 254.75 | 243.3 | 252.6 | 252.6 | +4.45 (+1.79%) | 573,789 |
| 6 Nov 2019 | INR | 246.9 | 251.35 | 244.5 | 248.15 | 248.15 | +1.95 (+0.79%) | 410,036 |
| 5 Nov 2019 | INR | 250.1 | 254.15 | 244.5 | 246.2 | 246.2 | -3.75 (-1.50%) | 481,556 |
| 4 Nov 2019 | INR | 240 | 254.8 | 238.8 | 249.95 | 249.95 | +12.55 (+5.29%) | 691,089 |
| 1 Nov 2019 | INR | 229.45 | 239.45 | 227.4 | 237.4 | 237.4 | +9.55 (+4.19%) | 380,017 |
| 31 Oct 2019 | INR | 235 | 236.5 | 227 | 227.85 | 227.85 | -6.6 (-2.82%) | 341,291 |
| 30 Oct 2019 | INR | 237 | 237.15 | 231.4 | 234.45 | 234.45 | -0.1 (-0.04%) | 211,751 |
| 29 Oct 2019 | INR | 221.5 | 236.25 | 219.95 | 234.55 | 234.55 | +16.75 (+7.69%) | 532,171 |
