| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 228.8 | 233.7 | 222.5 | 225.05 | 225.05 | -3.95 (-1.72%) | 173,145 |
| 5 Dec 2019 | INR | 221.7 | 241.8 | 219.05 | 229 | 229 | +9.3 (+4.23%) | 1,627,635 |
| 4 Dec 2019 | INR | 219.9 | 223.9 | 216.2 | 219.7 | 219.7 | +3.05 (+1.41%) | 302,460 |
| 3 Dec 2019 | INR | 213 | 219.4 | 210.8 | 216.65 | 216.65 | +1.7 (+0.79%) | 259,430 |
| 2 Dec 2019 | INR | 219.7 | 221.2 | 209.05 | 214.95 | 214.95 | -4.75 (-2.16%) | 266,390 |
| 29 Nov 2019 | INR | 220 | 222.5 | 216.05 | 219.7 | 219.7 | +1.2 (+0.55%) | 199,005 |
| 28 Nov 2019 | INR | 221.9 | 224 | 217.5 | 218.5 | 218.5 | -1 (-0.46%) | 215,035 |
| 27 Nov 2019 | INR | 219.95 | 224 | 217.9 | 219.5 | 219.5 | +0.55 (+0.25%) | 182,250 |
| 26 Nov 2019 | INR | 229.75 | 229.75 | 218 | 218.95 | 218.95 | -8 (-3.53%) | 415,570 |
| 25 Nov 2019 | INR | 241.95 | 241.95 | 225.5 | 226.95 | 226.95 | -10.25 (-4.32%) | 341,660 |
| 22 Nov 2019 | INR | 246.15 | 246.9 | 235.1 | 237.2 | 237.2 | -8.95 (-3.64%) | 211,425 |
| 21 Nov 2019 | INR | 249 | 253.6 | 245.1 | 246.15 | 246.15 | -4.5 (-1.80%) | 90,950 |
| 20 Nov 2019 | INR | 250 | 254.95 | 242.7 | 250.65 | 250.65 | +4.25 (+1.72%) | 99,075 |
| 19 Nov 2019 | INR | 245 | 250.8 | 243.1 | 246.4 | 246.4 | +0.5 (+0.20%) | 143,090 |
| 18 Nov 2019 | INR | 247.35 | 251.9 | 242 | 245.9 | 245.9 | -1.45 (-0.59%) | 98,025 |
| 15 Nov 2019 | INR | 250 | 255 | 246 | 247.35 | 247.35 | -2.2 (-0.88%) | 135,105 |
| 14 Nov 2019 | INR | 260 | 261 | 248.2 | 249.55 | 249.55 | -9.45 (-3.65%) | 158,440 |
| 13 Nov 2019 | INR | 265.05 | 268.3 | 257.65 | 259 | 259 | -5.4 (-2.04%) | 108,280 |
| 11 Nov 2019 | INR | 272.05 | 276.75 | 262.75 | 264.4 | 264.4 | -6.85 (-2.53%) | 131,295 |
| 8 Nov 2019 | INR | 265.95 | 281 | 265 | 271.25 | 271.25 | +5.65 (+2.13%) | 277,195 |
| 7 Nov 2019 | INR | 267.95 | 270 | 265 | 265.6 | 265.6 | +2.8 (+1.07%) | 142,405 |
| 6 Nov 2019 | INR | 265.35 | 270.45 | 262 | 262.8 | 262.8 | -4.85 (-1.81%) | 148,565 |
| 5 Nov 2019 | INR | 268 | 272 | 265.4 | 267.65 | 267.65 | +0.45 (+0.17%) | 209,890 |
| 4 Nov 2019 | INR | 286.95 | 287 | 264.65 | 267.2 | 267.2 | -21 (-7.29%) | 628,815 |
| 1 Nov 2019 | INR | 311 | 311 | 281.1 | 288.2 | 288.2 | -15.65 (-5.15%) | 393,035 |
| 31 Oct 2019 | INR | 295.95 | 308.25 | 295.1 | 303.85 | 303.85 | +10.4 (+3.54%) | 210,635 |
| 30 Oct 2019 | INR | 287 | 296.75 | 287 | 293.45 | 293.45 | +7.1 (+2.48%) | 137,885 |
| 29 Oct 2019 | INR | 294.9 | 294.9 | 285.05 | 286.35 | 286.35 | -3.75 (-1.29%) | 89,450 |
| 27 Oct 2019 | INR | 291.95 | 293.95 | 288 | 290.1 | 290.1 | +2.6 (+0.90%) | 31,925 |
| 25 Oct 2019 | INR | 283.8 | 289.8 | 281.1 | 287.5 | 287.5 | +3.65 (+1.29%) | 66,055 |
