| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | INR | 205.7 | 209.9 | 204 | 205.1 | 205.1 | +0.1 (+0.05%) | 59,898 |
| 11 Dec 2019 | INR | 206 | 206.95 | 202 | 205 | 205 | +1.65 (+0.81%) | 91,219 |
| 10 Dec 2019 | INR | 210.05 | 211.05 | 201.1 | 203.35 | 203.35 | -6.7 (-3.19%) | 82,691 |
| 9 Dec 2019 | INR | 210 | 213.7 | 208.95 | 210.05 | 210.05 | -0.15 (-0.07%) | 57,422 |
| 6 Dec 2019 | INR | 222.2 | 222.95 | 206 | 210.2 | 210.2 | -10.65 (-4.82%) | 193,823 |
| 5 Dec 2019 | INR | 227.8 | 228.9 | 219 | 220.85 | 220.85 | -6.05 (-2.67%) | 73,898 |
| 4 Dec 2019 | INR | 225.35 | 228.35 | 218 | 226.9 | 226.9 | +4.35 (+1.95%) | 152,359 |
| 3 Dec 2019 | INR | 217 | 227.3 | 216.05 | 222.55 | 222.55 | +3.5 (+1.60%) | 222,881 |
| 2 Dec 2019 | INR | 227.55 | 230.7 | 213.15 | 219.05 | 219.05 | -8.65 (-3.80%) | 193,406 |
| 29 Nov 2019 | INR | 237.25 | 244 | 225.7 | 227.7 | 227.7 | -8.35 (-3.54%) | 451,524 |
| 28 Nov 2019 | INR | 232 | 243 | 232 | 236.05 | 236.05 | +6.05 (+2.63%) | 616,894 |
| 27 Nov 2019 | INR | 221 | 234.5 | 221 | 230 | 230 | +10 (+4.55%) | 316,076 |
| 26 Nov 2019 | INR | 232.7 | 236 | 218.2 | 220 | 220 | -8 (-3.51%) | 209,198 |
| 25 Nov 2019 | INR | 227 | 239.95 | 225.2 | 228 | 228 | +5.5 (+2.47%) | 691,159 |
| 22 Nov 2019 | INR | 212 | 231.8 | 209.1 | 222.5 | 222.5 | +12.65 (+6.03%) | 604,586 |
| 21 Nov 2019 | INR | 211.05 | 216.8 | 208.1 | 209.85 | 209.85 | -1.4 (-0.66%) | 34,306 |
| 20 Nov 2019 | INR | 214.8 | 215.15 | 210 | 211.25 | 211.25 | -3.55 (-1.65%) | 58,836 |
| 19 Nov 2019 | INR | 216 | 218.35 | 210.3 | 214.8 | 214.8 | -0.75 (-0.35%) | 130,681 |
| 18 Nov 2019 | INR | 220.4 | 222.25 | 212.75 | 215.55 | 215.55 | -5.95 (-2.69%) | 89,797 |
| 15 Nov 2019 | INR | 227.85 | 228.55 | 219.3 | 221.5 | 221.5 | -4.6 (-2.03%) | 69,077 |
| 14 Nov 2019 | INR | 233.8 | 233.8 | 222.4 | 226.1 | 226.1 | -5.5 (-2.37%) | 44,851 |
| 13 Nov 2019 | INR | 238.4 | 238.4 | 227 | 231.6 | 231.6 | -1.5 (-0.64%) | 26,319 |
| 11 Nov 2019 | INR | 236.7 | 243 | 230 | 233.1 | 233.1 | -3.5 (-1.48%) | 26,053 |
| 8 Nov 2019 | INR | 232.7 | 244.7 | 229 | 236.6 | 236.6 | +7.8 (+3.41%) | 51,217 |
| 7 Nov 2019 | INR | 238.7 | 239 | 225.05 | 228.8 | 228.8 | -7.4 (-3.13%) | 103,574 |
| 6 Nov 2019 | INR | 232 | 249.7 | 226 | 236.2 | 236.2 | +6.6 (+2.87%) | 289,956 |
| 5 Nov 2019 | INR | 229.85 | 232 | 226.6 | 229.6 | 229.6 | -0.2 (-0.09%) | 35,904 |
| 4 Nov 2019 | INR | 226.9 | 235 | 226.3 | 229.8 | 229.8 | +4.45 (+1.97%) | 104,569 |
| 1 Nov 2019 | INR | 220.1 | 227.5 | 217 | 225.35 | 225.35 | +5.25 (+2.39%) | 59,104 |
| 31 Oct 2019 | INR | 228.9 | 229.4 | 218.2 | 220.1 | 220.1 | -5.25 (-2.33%) | 72,522 |
