| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 206 | 212.5 | 206 | 210.55 | 210.55 | +0.55 (+0.26%) | 23,278 |
| 6 Dec 2019 | INR | 211.25 | 212.9 | 208.6 | 210 | 210 | -1.25 (-0.59%) | 26,974 |
| 5 Dec 2019 | INR | 217.95 | 217.95 | 210 | 211.25 | 211.25 | -1.9 (-0.89%) | 17,802 |
| 4 Dec 2019 | INR | 224.7 | 227.4 | 210.2 | 213.15 | 213.15 | -15.9 (-6.94%) | 39,120 |
| 3 Dec 2019 | INR | 227.95 | 254.1 | 220.2 | 229.05 | 229.05 | +8.1 (+3.67%) | 51,751 |
| 2 Dec 2019 | INR | 217.85 | 227 | 209.75 | 220.95 | 220.95 | +9.6 (+4.54%) | 34,277 |
| 29 Nov 2019 | INR | 214.45 | 215.65 | 210 | 211.35 | 211.35 | -2.9 (-1.35%) | 19,145 |
| 28 Nov 2019 | INR | 222.25 | 222.25 | 212.15 | 214.25 | 214.25 | -1 (-0.46%) | 10,263 |
| 27 Nov 2019 | INR | 209.35 | 218.75 | 209.35 | 215.25 | 215.25 | +0.7 (+0.33%) | 22,277 |
| 26 Nov 2019 | INR | 228.5 | 228.5 | 208.6 | 214.55 | 214.55 | -8.05 (-3.62%) | 163,728 |
| 25 Nov 2019 | INR | 225 | 230.05 | 218 | 222.6 | 222.6 | -1.9 (-0.85%) | 26,943 |
| 22 Nov 2019 | INR | 232 | 236 | 220.05 | 224.5 | 224.5 | -6.6 (-2.86%) | 54,773 |
| 21 Nov 2019 | INR | 240 | 240 | 230 | 231.1 | 231.1 | -8.8 (-3.67%) | 16,529 |
| 20 Nov 2019 | INR | 245 | 248.45 | 236.1 | 239.9 | 239.9 | -6.65 (-2.70%) | 25,390 |
| 19 Nov 2019 | INR | 253 | 255.45 | 245 | 246.55 | 246.55 | -5.5 (-2.18%) | 5,791 |
| 18 Nov 2019 | INR | 256 | 259.65 | 248.1 | 252.05 | 252.05 | -3.75 (-1.47%) | 4,783 |
| 15 Nov 2019 | INR | 261 | 266.95 | 255 | 255.8 | 255.8 | -4.85 (-1.86%) | 9,580 |
| 14 Nov 2019 | INR | 261 | 268 | 258.55 | 260.65 | 260.65 | -0.3 (-0.11%) | 33,598 |
| 13 Nov 2019 | INR | 266.8 | 271.55 | 260 | 260.95 | 260.95 | -5.65 (-2.12%) | 101,149 |
| 11 Nov 2019 | INR | 272.1 | 272.25 | 264.15 | 266.6 | 266.6 | -6.65 (-2.43%) | 4,094 |
| 8 Nov 2019 | INR | 275.15 | 277 | 272.15 | 273.25 | 273.25 | -4.1 (-1.48%) | 2,969 |
| 7 Nov 2019 | INR | 276.1 | 280.05 | 270.65 | 277.35 | 277.35 | -0.4 (-0.14%) | 3,987 |
| 6 Nov 2019 | INR | 270.35 | 282 | 270.35 | 277.75 | 277.75 | +2.05 (+0.74%) | 3,205 |
| 5 Nov 2019 | INR | 279 | 284.85 | 275.1 | 275.7 | 275.7 | -0.65 (-0.24%) | 3,636 |
| 4 Nov 2019 | INR | 278 | 279 | 273 | 276.35 | 276.35 | +0.6 (+0.22%) | 4,329 |
| 1 Nov 2019 | INR | 277.1 | 281.6 | 274.5 | 275.75 | 275.75 | -1.5 (-0.54%) | 5,240 |
| 31 Oct 2019 | INR | 275.75 | 282 | 275.4 | 277.25 | 277.25 | +1.5 (+0.54%) | 6,242 |
| 30 Oct 2019 | INR | 278 | 282 | 273.4 | 275.75 | 275.75 | -2.55 (-0.92%) | 8,444 |
| 29 Oct 2019 | INR | 275.25 | 284 | 275.25 | 278.3 | 278.3 | -1.65 (-0.59%) | 953 |
| 27 Oct 2019 | INR | 280.35 | 280.4 | 279 | 279.95 | 279.95 | +1 (+0.36%) | 621 |
