| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 238.94 | 238.94 | 218 | 227.44 | 113.72 | -4.06 (-1.75%) | 245,092 |
| 6 Dec 2019 | INR | 239 | 239 | 227.4 | 231.5 | 115.75 | -0.94 (-0.40%) | 77,722 |
| 5 Dec 2019 | INR | 238.5 | 238.56 | 230.14 | 232.44 | 116.22 | +0.38 (+0.16%) | 92,404 |
| 4 Dec 2019 | INR | 231.3 | 233.9 | 230 | 232.06 | 116.03 | +0.62 (+0.27%) | 79,704 |
| 3 Dec 2019 | INR | 235.9 | 235.9 | 227.44 | 231.44 | 115.72 | +1.44 (+0.63%) | 43,018 |
| 2 Dec 2019 | INR | 222.14 | 236.9 | 222.14 | 230 | 115 | +0.1 (+0.04%) | 31,294 |
| 29 Nov 2019 | INR | 227.44 | 233.9 | 227.44 | 229.9 | 114.95 | -0.36 (-0.16%) | 57,332 |
| 28 Nov 2019 | INR | 233.94 | 233.94 | 228.56 | 230.26 | 115.13 | -2.64 (-1.13%) | 94,392 |
| 27 Nov 2019 | INR | 237.7 | 237.7 | 230.06 | 232.9 | 116.45 | +1.96 (+0.85%) | 69,552 |
| 26 Nov 2019 | INR | 232.5 | 236.06 | 228.06 | 230.94 | 115.47 | +0.08 (+0.03%) | 97,600 |
| 25 Nov 2019 | INR | 235 | 235 | 229.1 | 230.86 | 115.43 | -2.24 (-0.96%) | 73,598 |
| 22 Nov 2019 | INR | 237.2 | 238 | 228 | 233.1 | 116.55 | -1.8 (-0.77%) | 32,012 |
| 21 Nov 2019 | INR | 238.5 | 238.5 | 228 | 234.9 | 117.45 | +1.54 (+0.66%) | 28,826 |
| 20 Nov 2019 | INR | 239 | 241.44 | 231 | 233.36 | 116.68 | -5.94 (-2.48%) | 25,508 |
| 19 Nov 2019 | INR | 242.86 | 242.86 | 238.1 | 239.3 | 119.65 | -1.34 (-0.56%) | 62,482 |
| 18 Nov 2019 | INR | 244.9 | 244.9 | 237.5 | 240.64 | 120.32 | +1.88 (+0.79%) | 59,732 |
| 15 Nov 2019 | INR | 242.2 | 248.26 | 231.5 | 238.76 | 119.38 | -2 (-0.83%) | 79,172 |
| 14 Nov 2019 | INR | 244 | 274.9 | 234.94 | 240.76 | 120.38 | -0.34 (-0.14%) | 62,088 |
| 13 Nov 2019 | INR | 233 | 289.96 | 233 | 241.1 | 120.55 | -1.5 (-0.62%) | 42,626 |
| 11 Nov 2019 | INR | 247.4 | 247.4 | 237.6 | 242.6 | 121.3 | +3 (+1.25%) | 80,204 |
| 8 Nov 2019 | INR | 240.06 | 242.44 | 232 | 239.6 | 119.8 | -0.1 (-0.04%) | 30,812 |
| 7 Nov 2019 | INR | 241.94 | 244.94 | 236.36 | 239.7 | 119.85 | -0.8 (-0.33%) | 76,578 |
| 6 Nov 2019 | INR | 242.94 | 242.94 | 237 | 240.5 | 120.25 | +2.06 (+0.86%) | 39,256 |
| 5 Nov 2019 | INR | 245 | 245 | 237 | 238.44 | 119.22 | +0.5 (+0.21%) | 61,560 |
| 4 Nov 2019 | INR | 248 | 248 | 237.1 | 237.94 | 118.97 | -2.16 (-0.90%) | 35,916 |
| 1 Nov 2019 | INR | 240 | 245.6 | 235.44 | 240.1 | 120.05 | -1.46 (-0.60%) | 42,740 |
| 31 Oct 2019 | INR | 225.6 | 279.8 | 225.6 | 241.56 | 120.78 | +8.12 (+3.48%) | 152,536 |
| 30 Oct 2019 | INR | 225.44 | 237 | 225.44 | 233.44 | 116.72 | +1.14 (+0.49%) | 24,530 |
| 29 Oct 2019 | INR | 230.1 | 238 | 228.2 | 232.3 | 116.15 | -5.4 (-2.27%) | 130,580 |
| 27 Oct 2019 | INR | 238.7 | 239.5 | 236 | 237.7 | 118.85 | +0.5 (+0.21%) | 18,110 |
